Attock Petroleum Ltd (APL)

APL
🏛️ パキスタン →
517.51
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 291.00 291.00 287.51 290.00 0.1M
2022-12-29 287.99 290.20 286.99 289.00 0.0M
2022-12-28 290.17 293.00 285.10 286.15 0.0M
2022-12-27 296.00 296.00 291.55 294.00 0.0M
2022-12-26 298.05 299.00 291.06 293.00 0.0M
2022-12-23 298.95 298.95 292.51 294.50 0.0M
2022-12-22 298.86 298.90 295.00 297.81 0.0M
2022-12-21 295.14 303.47 286.14 298.99 0.1M
2022-12-20 308.95 308.95 284.00 290.00 0.1M
2022-12-19 309.98 309.98 303.20 305.73 0.0M
2022-12-16 303.53 313.00 303.53 306.50 0.1M
2022-12-15 312.49 312.49 302.00 303.50 0.1M
2022-12-14 308.86 310.50 306.01 310.00 0.1M
2022-12-13 308.05 309.00 302.00 307.61 0.0M
2022-12-12 307.00 308.51 305.00 306.50 0.0M
2022-12-09 307.00 316.00 304.50 306.00 0.1M
2022-12-08 306.80 308.00 303.02 304.00 0.2M
2022-12-07 297.51 305.00 297.51 303.98 0.1M
2022-12-06 306.50 308.00 299.50 301.00 0.1M
2022-12-05 314.80 314.80 304.51 306.99 0.1M
2022-12-02 319.90 319.90 310.11 310.11 0.1M
2022-12-01 316.00 322.00 316.00 316.91 0.1M
2022-11-30 312.00 315.55 312.00 315.40 0.0M
2022-11-29 310.10 313.00 309.50 312.90 0.0M
2022-11-28 312.51 312.70 308.00 311.50 0.0M
2022-11-25 319.00 323.00 314.50 314.50 0.2M
2022-11-24 321.62 321.62 318.00 319.00 0.1M
2022-11-23 324.00 324.00 320.02 322.00 0.0M
2022-11-22 322.96 324.98 321.00 321.65 0.1M
2022-11-21 318.68 325.00 315.00 323.00 0.1M
2022-11-18 307.00 317.40 307.00 316.65 0.2M
2022-11-17 306.02 309.00 306.02 307.00 0.0M
2022-11-16 309.45 309.75 306.20 308.90 0.0M
2022-11-15 306.57 311.00 305.00 308.50 0.0M
2022-11-14 310.95 310.95 306.00 307.45 0.0M
2022-11-11 308.40 312.10 306.00 309.80 0.1M
2022-11-10 309.90 312.16 308.00 309.00 0.1M
2022-11-08 308.50 312.00 307.02 309.80 0.1M
2022-11-07 299.40 312.00 299.40 308.25 0.3M
2022-11-04 300.00 300.00 297.00 298.02 0.1M
2022-11-03 302.80 305.00 300.01 301.50 0.1M
2022-11-02 292.00 305.00 290.00 303.00 0.2M
2022-11-01 283.00 294.99 283.00 292.50 0.2M
2022-10-31 282.00 282.50 280.00 281.50 0.0M
2022-10-28 279.50 282.70 278.01 281.00 0.1M
2022-10-27 283.30 283.30 281.00 282.88 0.0M
2022-10-26 286.00 286.00 281.50 282.00 0.1M
2022-10-25 289.49 291.50 285.55 287.50 0.1M
2022-10-24 287.98 290.00 284.29 288.00 0.0M
2022-10-21 282.01 285.00 279.00 284.01 0.0M
2022-10-20 288.74 291.00 283.00 283.50 0.1M
2022-10-19 278.00 292.00 278.00 286.50 0.1M
2022-10-18 278.00 279.45 277.00 277.01 0.0M
2022-10-17 278.99 280.00 277.11 278.01 0.1M
2022-10-14 280.00 280.65 277.25 278.98 0.0M
2022-10-13 278.33 280.00 277.73 279.90 0.1M
2022-10-12 278.00 279.99 276.90 279.00 0.1M
2022-10-11 281.01 281.70 277.95 278.00 0.0M
2022-10-10 280.00 281.99 280.00 281.20 0.0M
2022-10-07 280.41 281.00 278.50 279.50 0.0M
2022-10-06 278.80 281.00 278.00 280.99 0.1M
2022-10-05 279.71 280.90 278.05 279.50 0.0M
2022-10-04 282.90 283.00 280.00 280.75 0.0M
2022-10-03 281.40 283.00 280.01 281.00 0.0M
2022-09-30 279.93 282.65 278.50 278.89 0.0M
2022-09-29 284.00 284.00 279.86 279.87 0.0M
2022-09-28 282.09 284.99 282.00 284.00 0.0M
2022-09-27 280.43 282.49 279.50 280.50 0.0M
2022-09-26 276.00 280.00 276.00 278.25 0.0M
2022-09-23 278.00 278.50 275.50 275.50 0.0M
2022-09-22 277.51 281.87 275.01 277.00 0.1M
2022-09-21 281.00 284.00 278.01 278.20 0.0M
2022-09-20 283.00 285.55 280.25 281.00 0.1M
2022-09-19 284.00 285.56 283.02 283.50 0.0M
2022-09-16 286.21 286.50 283.50 284.90 0.1M
2022-09-15 287.99 290.00 286.00 286.50 0.1M
2022-09-14 292.00 292.00 287.80 288.95 0.1M
2022-09-13 295.00 297.00 291.50 291.50 0.1M
2022-09-12 291.00 302.00 288.74 294.30 0.4M
2022-09-09 308.00 314.20 307.69 312.74 0.9M
2022-09-08 309.98 310.56 308.00 308.79 0.4M
2022-09-07 308.70 309.20 307.84 308.80 0.1M
2022-09-06 307.50 308.80 306.88 307.18 0.1M
2022-09-05 308.79 309.60 306.80 307.20 0.1M
2022-09-02 310.40 312.00 307.06 307.98 0.3M
2022-09-01 313.99 314.32 310.40 311.19 0.2M
2022-08-31 310.80 316.00 309.60 312.80 0.4M
2022-08-30 312.72 314.31 309.60 310.14 0.1M
2022-08-29 310.96 311.59 307.20 310.80 0.1M
2022-08-26 310.32 311.15 308.36 309.59 0.2M
2022-08-25 308.97 310.40 308.00 309.60 0.1M
2022-08-24 311.12 311.59 308.72 309.35 0.1M
2022-08-23 310.82 312.16 308.80 310.17 0.2M
2022-08-22 308.12 311.20 308.12 310.80 0.3M
2022-08-19 307.21 311.20 307.21 309.78 0.1M
2022-08-18 311.20 313.52 309.60 310.95 0.3M
2022-08-17 311.20 314.32 296.80 312.00 1.0M
2022-08-16 302.41 319.20 292.00 309.36 2.1M
2022-08-15 294.72 305.60 294.72 302.38 0.3M
2022-08-12 287.20 295.20 285.60 293.68 0.3M
2022-08-11 288.60 288.60 282.41 285.91 0.2M
2022-08-10 292.00 296.79 286.43 287.98 0.2M
2022-08-05 289.60 292.00 286.80 291.20 0.1M
2022-08-04 294.40 295.20 288.60 289.30 0.5M
2022-08-03 288.00 294.52 286.40 289.76 0.2M
2022-08-02 271.40 289.60 271.20 289.60 0.3M
2022-08-01 276.80 276.80 272.00 272.80 0.0M
2022-07-29 270.41 281.60 270.41 275.46 0.3M
2022-07-28 273.60 280.00 272.01 277.60 0.2M
2022-07-27 275.28 278.31 274.40 277.36 0.1M
2022-07-26 268.80 275.59 268.00 275.20 0.1M
2022-07-25 264.81 272.00 264.00 272.00 0.0M
2022-07-22 260.08 269.67 257.59 269.01 0.2M
2022-07-21 264.80 266.40 259.20 261.60 0.1M
2022-07-20 263.20 267.92 261.60 265.61 0.2M
2022-07-19 275.20 276.80 261.60 264.01 0.3M
2022-07-18 270.40 280.80 268.80 274.40 0.4M
2022-07-15 264.00 279.20 264.00 274.39 0.6M
2022-07-14 259.99 266.00 259.20 265.60 0.2M
2022-07-13 260.00 261.60 257.60 258.80 0.2M
2022-07-07 259.99 262.40 259.08 259.60 0.1M
2022-07-06 258.16 260.32 256.80 259.44 0.1M
2022-07-05 255.20 256.00 254.65 255.20 0.0M
2022-07-04 258.64 258.64 255.20 256.80 0.2M
2022-07-01 256.40 257.60 255.40 256.22 0.0M
2022-06-30 255.20 258.32 253.60 258.28 0.0M
2022-06-29 258.40 263.19 253.60 257.43 0.1M
2022-06-28 261.59 262.40 257.61 259.20 0.1M
2022-06-27 255.60 260.80 255.60 260.64 0.1M
2022-06-24 264.72 266.40 246.40 253.60 0.3M
2022-06-23 256.00 266.72 256.00 264.01 0.4M
2022-06-22 255.60 258.40 254.36 255.20 0.1M
2022-06-21 248.82 255.20 248.82 254.40 0.0M
2022-06-20 252.40 254.80 249.00 249.60 0.1M
2022-06-17 252.00 255.88 251.66 253.01 0.3M
2022-06-16 246.40 254.00 246.40 252.01 0.3M
2022-06-15 246.79 247.56 245.20 245.20 0.0M
2022-06-14 242.00 246.80 241.32 246.80 0.0M
2022-06-13 244.81 245.60 240.21 242.40 0.0M
2022-06-10 246.40 248.00 245.60 247.20 0.0M
2022-06-09 243.20 246.40 243.20 246.32 0.0M
2022-06-08 240.81 243.52 240.00 242.88 0.1M
2022-06-07 243.06 243.92 240.00 240.80 0.0M
2022-06-06 240.04 242.00 240.04 240.20 0.0M
2022-06-03 241.98 245.20 240.00 240.00 0.2M
2022-06-02 245.98 245.98 236.01 240.39 0.2M
2022-06-01 243.28 244.80 242.00 242.00 0.0M
2022-05-31 246.38 248.00 243.21 243.28 0.1M
2022-05-30 250.20 250.23 244.30 244.30 0.1M
2022-05-27 252.80 254.40 248.00 248.00 0.1M
2022-05-26 243.99 251.92 243.99 248.40 0.1M
2022-05-25 241.60 243.96 239.40 243.96 0.1M
2022-05-24 246.79 248.00 240.80 241.65 0.0M
2022-05-23 244.81 246.40 243.20 244.80 0.0M
2022-05-20 247.99 249.52 246.40 248.00 0.0M
2022-05-19 247.60 249.20 246.40 246.52 0.0M
2022-05-18 244.00 248.80 244.00 246.41 0.0M
2022-05-17 246.80 248.00 244.00 247.76 0.0M
2022-05-16 246.40 246.40 242.40 246.40 0.1M
2022-05-13 247.19 248.00 245.40 247.92 0.1M
2022-05-12 244.00 247.19 243.20 244.00 0.1M
2022-05-11 246.96 248.64 243.20 244.79 0.0M
2022-05-10 251.20 251.20 247.20 250.40 0.0M
2022-05-09 253.60 253.60 244.00 245.20 0.1M
2022-05-06 251.60 254.60 251.60 253.60 0.0M
2022-04-28 253.58 253.60 249.60 252.79 0.0M
2022-04-27 259.20 259.21 251.77 252.00 0.1M
2022-04-26 260.00 261.12 258.51 258.56 0.0M
2022-04-25 263.19 264.00 256.00 260.00 0.1M
2022-04-22 263.99 263.99 259.20 260.00 0.0M
2022-04-21 267.20 272.00 257.60 263.20 0.3M
2022-04-20 270.40 276.08 264.00 264.00 0.2M
2022-04-19 248.04 264.98 248.04 264.98 0.4M
2022-04-18 244.00 248.00 242.61 246.40 0.1M
2022-04-15 244.40 246.00 240.80 243.08 0.1M
2022-04-14 242.00 242.00 236.90 241.60 0.0M
2022-04-13 238.46 241.60 238.46 241.60 0.1M
2022-04-12 244.80 244.80 238.84 238.84 0.1M
2022-04-11 239.99 245.60 238.40 244.00 0.1M
2022-04-08 233.60 235.99 232.00 235.99 0.0M
2022-04-07 236.00 236.00 232.80 234.41 0.0M
2022-04-06 235.21 236.08 234.40 235.95 0.0M
2022-04-05 239.19 239.19 234.50 234.50 0.0M
2022-04-04 236.80 242.10 234.40 236.80 0.0M
2022-04-01 239.20 245.50 239.20 241.60 0.0M
2022-03-31 237.60 241.60 237.60 240.52 0.0M
2022-03-30 236.88 239.40 236.40 237.60 0.0M
2022-03-29 237.60 240.00 235.20 240.00 0.1M
2022-03-28 235.20 236.00 235.20 236.00 0.0M
2022-03-25 238.19 238.40 235.99 236.00 0.0M
2022-03-24 236.00 236.00 234.81 235.20 0.0M
2022-03-22 239.84 239.84 234.81 235.20 0.1M
2022-03-21 237.56 237.56 235.20 235.20 0.0M
2022-03-18 237.60 238.40 235.20 235.20 0.0M
2022-03-17 238.40 239.98 237.60 239.98 0.0M
2022-03-16 239.99 241.60 237.11 238.40 0.0M
2022-03-15 239.14 239.20 236.09 236.09 0.0M
2022-03-14 237.60 237.60 235.60 236.00 0.0M
2022-03-11 240.10 240.10 235.20 235.40 0.0M
2022-03-10 241.46 244.00 237.28 240.16 0.1M
2022-03-09 239.99 244.00 239.20 243.46 0.0M
2022-03-08 247.20 247.20 236.00 238.06 0.0M
2022-03-07 248.01 248.01 244.10 244.54 0.0M
2022-03-04 252.00 252.80 248.00 250.38 0.0M
2022-03-03 251.20 252.80 249.60 250.58 0.0M
2022-03-02 252.08 252.20 250.40 251.21 0.0M
2022-03-01 252.88 255.43 252.88 254.40 0.0M
2022-02-28 254.00 254.00 251.20 252.80 0.1M
2022-02-25 256.80 257.60 252.80 255.92 0.0M
2022-02-24 256.08 263.84 252.00 257.25 0.1M
2022-02-23 258.00 260.00 257.20 257.44 0.0M
2022-02-22 257.28 260.00 256.84 257.60 0.0M
2022-02-21 260.12 261.20 258.80 259.33 0.0M
2022-02-18 259.36 262.96 259.36 262.58 0.0M
2022-02-17 263.39 263.92 260.42 260.80 0.0M
2022-02-16 264.00 264.00 260.00 261.42 0.0M
2022-02-15 267.20 267.20 261.60 264.00 0.0M
2022-02-14 268.80 268.80 265.60 266.27 0.0M
2022-02-11 273.59 273.59 270.16 270.25 0.0M
2022-02-10 276.01 278.36 272.00 272.00 0.0M
2022-02-09 280.80 289.96 280.80 287.16 0.3M
2022-02-08 283.20 283.20 276.80 281.11 0.0M
2022-02-07 274.04 287.60 274.04 282.82 0.4M
2022-02-04 272.00 279.00 272.00 274.04 0.4M
2022-02-03 272.80 274.18 271.20 272.03 0.2M
2022-02-02 274.40 277.60 272.80 273.31 0.1M
2022-02-01 263.68 275.84 263.68 271.40 0.1M
2022-01-31 262.40 264.00 261.60 263.94 0.0M
2022-01-28 259.21 260.00 258.40 258.55 0.0M
2022-01-27 259.98 261.40 259.20 261.27 0.0M
2022-01-26 260.00 260.00 256.00 259.26 0.0M
2022-01-25 259.40 262.40 259.40 260.00 0.0M
2022-01-24 260.01 260.01 259.20 259.28 0.0M
2022-01-21 261.58 261.60 260.02 260.08 0.0M
2022-01-20 258.04 263.99 256.09 261.53 0.0M
2022-01-19 258.00 261.72 257.24 258.41 0.0M
2022-01-18 260.00 262.32 258.52 260.66 0.0M
2022-01-17 260.18 260.18 258.80 260.00 0.0M
2022-01-14 260.00 264.00 260.00 261.60 0.0M
2022-01-13 257.12 262.64 257.12 260.25 0.0M
2022-01-12 261.60 264.00 258.42 259.90 0.0M
2022-01-11 260.00 260.40 258.40 260.40 0.0M
2022-01-10 261.39 262.41 258.40 260.41 0.0M
2022-01-07 261.45 261.60 256.21 259.70 0.0M
2022-01-06 256.08 261.12 256.07 260.35 0.0M
2022-01-05 256.40 259.85 256.00 259.46 0.0M
2022-01-04 255.20 258.80 255.20 256.00 0.0M
2022-01-03 255.15 256.00 255.15 255.20 0.0M