Bolan Casting Ltd (BOLC)

BOLC
🏛️ パキスタン →
99.88
最終更新: 2025-09-30
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
2021-12-31 100.50 107.00 100.50 101.00 0.0M
2021-12-30 99.21 102.00 99.21 99.75 0.0M
2021-12-28 103.97 103.97 100.88 100.90 0.0M
2021-12-27 103.99 104.00 103.99 104.00 0.0M
2021-12-24 104.50 109.50 104.50 109.50 0.0M
2021-12-23 102.01 102.01 102.00 102.00 0.0M
2021-12-22 104.98 104.98 104.98 104.98 0.0M
2021-12-21 105.00 108.00 100.00 104.89 0.0M
2021-12-20 104.00 105.98 104.00 105.98 0.0M
2021-12-16 100.10 104.94 100.00 103.65 0.0M
2021-12-15 103.90 103.90 101.50 102.00 0.0M
2021-12-14 100.00 105.00 98.00 101.95 0.0M
2021-12-10 100.50 105.00 100.50 105.00 0.0M
2021-12-09 105.00 107.00 104.95 109.99 0.0M
2021-12-07 103.00 109.96 102.04 109.96 0.0M
2021-12-06 110.00 110.00 110.00 110.00 0.0M
2021-12-03 115.90 115.90 109.00 109.00 0.0M
2021-12-02 111.00 117.99 110.00 112.00 0.0M
2021-12-01 117.50 118.00 117.50 118.00 0.0M
2021-11-30 117.00 117.00 116.00 116.00 0.0M
2021-11-29 112.22 116.50 112.22 116.00 0.0M
2021-11-26 119.00 119.00 119.00 119.00 0.0M
2021-11-23 119.00 119.00 107.10 116.00 0.0M
2021-11-22 111.04 116.00 111.04 116.00 0.0M
2021-11-17 118.60 118.60 118.60 118.60 0.0M
2021-11-16 116.00 116.00 115.00 116.00 0.0M
2021-11-11 111.15 111.15 111.15 111.15 0.0M
2021-11-10 111.10 116.00 111.00 116.00 0.0M
2021-11-08 119.30 119.30 115.50 115.50 0.0M
2021-11-05 129.99 133.00 121.02 121.02 0.0M
2021-11-04 125.98 129.00 125.98 129.00 0.1M
2021-11-03 120.01 124.00 120.00 123.75 0.1M
2021-11-02 118.00 119.00 112.58 119.00 0.0M
2021-11-01 114.00 114.00 112.00 112.00 0.0M
2021-10-29 109.10 109.10 106.51 106.51 0.0M
2021-10-27 110.20 115.00 110.20 115.00 0.0M
2021-10-26 125.50 125.50 111.00 117.98 0.0M
2021-10-21 117.00 117.00 117.00 117.00 0.0M
2021-10-20 115.00 118.00 115.00 118.00 0.0M
2021-10-15 119.00 119.00 118.95 119.00 0.0M
2021-10-14 115.00 118.00 114.98 115.00 0.0M
2021-10-13 115.50 115.50 112.25 112.25 0.0M
2021-10-12 109.10 119.97 109.00 115.01 0.0M
2021-10-11 112.25 118.99 112.25 112.31 0.0M
2021-10-08 117.15 120.00 117.15 119.80 0.0M
2021-10-07 120.50 124.99 118.00 120.00 0.0M
2021-10-06 123.00 124.95 117.52 124.00 0.0M
2021-10-05 128.00 131.50 124.02 124.25 0.0M
2021-10-04 120.01 129.80 120.01 129.50 0.0M
2021-10-01 128.00 128.00 128.00 128.00 0.0M
2021-09-30 120.01 127.00 120.01 126.00 0.0M
2021-09-29 122.00 126.00 121.20 126.00 0.0M
2021-09-28 130.00 130.00 127.00 129.33 0.0M
2021-09-27 132.50 132.60 125.11 125.26 0.0M
2021-09-24 136.99 137.00 132.01 135.00 0.0M
2021-09-23 134.00 138.00 127.00 135.00 0.1M
2021-09-22 136.00 138.59 129.00 131.05 0.0M
2021-09-21 131.98 138.94 119.56 138.00 0.5M
2021-09-20 139.90 139.90 128.49 128.49 0.0M
2021-09-17 154.50 160.00 138.80 138.90 0.1M
2021-09-16 138.00 150.52 138.00 147.00 0.1M
2021-09-15 145.00 146.00 140.00 140.00 0.0M
2021-09-14 147.00 147.00 141.26 141.26 0.0M
2021-09-13 144.03 147.30 144.03 145.05 0.0M
2021-09-10 153.95 153.95 145.50 145.50 0.0M
2021-09-09 150.00 154.75 150.00 151.99 0.0M
2021-09-08 142.00 152.00 138.00 152.00 0.0M
2021-09-07 148.00 148.89 142.55 145.00 0.0M
2021-09-06 152.94 152.94 148.00 148.00 0.0M
2021-09-03 145.00 152.50 143.00 150.00 0.0M
2021-09-02 150.00 150.99 145.10 148.00 0.0M
2021-09-01 151.00 155.97 151.00 152.10 0.0M
2021-08-31 152.99 154.00 150.10 151.00 0.0M
2021-08-30 152.10 157.00 152.10 154.98 0.0M
2021-08-27 162.00 162.00 147.00 156.20 0.0M
2021-08-26 158.10 161.00 152.60 152.60 0.0M
2021-08-25 168.98 168.98 162.60 163.00 0.0M
2021-08-24 161.00 171.98 161.00 164.00 0.0M
2021-08-23 167.00 169.00 166.19 165.00 0.0M
2021-08-20 169.80 170.00 166.50 166.50 0.0M
2021-08-17 169.85 171.00 167.00 168.11 0.0M
2021-08-16 165.00 171.50 162.50 165.50 0.0M
2021-08-13 165.60 172.70 165.56 169.00 0.0M
2021-08-12 172.00 181.00 166.10 168.05 0.2M
2021-08-11 167.87 176.30 164.00 170.10 0.1M
2021-08-10 162.00 166.60 160.01 165.00 0.0M
2021-08-09 174.50 174.50 161.87 161.87 0.1M
2021-08-06 174.00 182.00 169.21 174.99 0.2M
2021-08-05 160.20 174.34 160.20 172.80 0.1M
2021-08-04 160.00 165.25 158.10 162.75 0.0M
2021-08-03 160.00 162.00 159.00 160.50 0.0M
2021-08-02 156.00 160.00 156.00 159.00 0.0M
2021-07-30 160.00 162.90 155.00 157.00 0.0M
2021-07-29 163.00 163.00 158.50 160.00 0.0M
2021-07-28 165.00 167.10 160.50 161.00 0.0M
2021-07-27 164.00 170.00 161.00 167.01 0.1M
2021-07-26 166.99 170.50 161.50 165.00 0.1M
2021-07-23 167.55 173.80 163.50 164.00 0.0M
2021-07-19 172.00 176.01 166.15 171.00 0.3M
2021-07-16 160.95 170.30 157.99 170.30 0.9M
2021-07-15 150.00 160.86 148.00 159.00 0.1M
2021-07-14 158.00 159.00 150.00 151.00 0.2M
2021-07-13 153.24 153.24 153.24 153.24 0.0M
2021-07-12 132.90 142.55 132.90 142.55 0.2M
2021-07-09 128.99 137.63 128.99 132.61 1.2M
2021-07-08 126.99 130.19 123.00 130.00 0.0M
2021-07-07 125.01 126.99 122.00 125.94 0.0M
2021-07-06 130.99 131.00 126.00 127.49 0.0M
2021-07-05 127.01 130.00 124.50 129.00 0.0M
2021-07-02 128.51 130.60 127.80 129.00 0.0M
2021-07-01 123.05 132.50 123.05 128.30 0.0M
2021-06-30 122.80 130.00 121.00 124.55 0.0M
2021-06-29 123.00 127.00 121.00 124.00 0.0M
2021-06-28 123.00 130.78 120.20 123.00 0.0M
2021-06-25 127.00 129.00 124.00 129.00 0.0M
2021-06-24 132.00 132.00 128.00 128.00 0.0M
2021-06-23 134.95 136.00 132.00 132.03 0.0M
2021-06-22 125.00 137.99 122.02 133.79 0.2M
2021-06-21 148.00 148.00 128.15 128.15 0.4M
2021-06-18 130.00 138.54 129.00 138.54 0.3M
2021-06-17 120.00 128.88 119.00 128.88 0.2M
2021-06-16 114.00 122.47 111.00 120.00 0.4M
2021-06-15 110.00 115.99 110.00 115.99 0.0M
2021-06-14 108.00 117.00 105.00 115.00 0.0M
2021-06-11 107.00 112.06 107.00 111.75 0.0M
2021-06-09 104.00 104.25 104.00 104.25 0.0M
2021-06-08 100.01 102.40 100.01 102.40 0.0M
2021-06-07 103.11 103.11 103.00 103.00 0.0M
2021-06-04 110.00 110.00 110.00 110.00 0.0M
2021-06-03 99.01 107.00 99.01 107.00 0.0M
2021-06-02 102.10 105.01 100.00 100.00 0.0M
2021-06-01 103.02 108.80 101.50 106.00 0.0M
2021-05-31 105.00 110.00 105.00 113.83 0.0M
2021-05-27 104.99 110.00 104.99 110.00 0.0M
2021-05-26 107.86 109.87 102.01 108.90 0.0M
2021-05-25 105.47 105.47 104.00 104.00 0.0M
2021-05-24 101.00 104.50 97.00 104.50 0.0M
2021-05-20 105.00 106.00 104.00 105.00 0.0M
2021-05-19 99.26 110.00 99.25 110.00 0.0M
2021-05-18 108.00 110.00 106.02 106.25 0.0M
2021-05-17 101.25 107.97 101.25 107.97 0.0M
2021-05-06 96.00 102.12 95.00 102.12 0.0M
2021-05-05 93.00 95.00 93.00 95.00 0.0M
2021-05-04 100.00 100.00 95.28 95.28 0.0M
2021-05-03 103.00 103.00 103.00 99.00 0.0M
2021-04-30 95.01 97.99 95.01 97.99 0.0M
2021-04-29 95.00 100.00 95.00 96.00 0.0M
2021-04-28 91.60 95.22 81.94 95.22 0.0M
2021-04-27 88.95 88.99 84.99 88.58 0.0M
2021-04-26 82.75 82.80 82.75 82.80 0.0M
2021-04-22 77.01 77.05 77.01 77.05 0.0M
2021-04-20 78.00 78.00 78.00 77.00 0.0M
2021-04-16 81.81 84.99 80.01 80.02 0.0M
2021-04-15 84.99 84.99 84.99 84.99 0.0M
2021-04-14 80.00 80.00 80.00 85.87 0.0M
2021-04-13 80.00 81.53 80.00 80.00 0.0M
2021-04-08 87.44 87.44 87.44 87.44 0.0M
2021-04-07 78.78 80.10 78.78 80.10 0.0M
2021-04-05 83.33 85.00 81.42 81.42 0.0M
2021-04-02 89.99 89.99 86.87 86.87 0.0M
2021-04-01 88.01 88.22 88.00 88.00 0.0M
2021-03-31 95.00 95.00 90.00 91.00 0.0M
2021-03-30 92.50 92.50 92.00 92.00 0.0M
2021-03-29 97.00 97.00 91.00 96.00 0.0M
2021-03-26 96.10 101.32 96.10 96.50 0.0M
2021-03-25 102.00 102.00 101.00 101.00 0.0M
2021-03-24 102.60 105.99 101.50 105.99 0.0M
2021-03-22 102.00 105.99 102.00 105.99 0.0M
2021-03-19 106.99 108.50 106.99 107.50 0.0M
2021-03-18 100.50 108.00 100.50 104.90 0.0M
2021-03-17 102.50 111.00 101.90 101.95 0.0M
2021-03-16 96.50 105.86 96.00 105.86 0.0M
2021-03-15 100.99 100.99 99.84 99.84 0.0M
2021-03-12 96.00 96.00 95.00 95.00 0.0M
2021-03-11 93.00 93.00 91.27 91.27 0.0M
2021-03-10 100.00 100.00 98.00 98.00 0.0M
2021-03-09 104.00 104.00 104.00 96.25 0.0M
2021-03-08 104.99 104.99 102.00 104.00 0.0M
2021-03-05 104.50 104.50 104.50 104.50 0.0M
2021-03-04 99.61 115.40 99.61 101.10 0.0M
2021-03-03 107.86 107.86 107.00 107.00 0.0M
2021-03-02 103.23 104.92 101.23 104.92 0.0M
2021-03-01 96.26 98.00 96.26 97.46 0.0M
2021-02-26 96.11 104.20 96.10 102.00 0.0M
2021-02-25 103.22 107.00 99.35 107.00 0.0M
2021-02-24 105.99 110.00 103.00 108.20 0.0M
2021-02-23 112.87 112.87 103.00 105.50 0.0M
2021-02-22 112.00 114.00 106.00 107.00 0.0M
2021-02-19 114.00 114.00 106.50 106.66 0.0M
2021-02-18 124.00 124.00 112.01 114.99 0.0M
2021-02-17 118.99 123.00 118.05 119.00 0.0M
2021-02-16 115.00 115.00 115.00 115.00 0.0M
2021-02-15 114.00 118.50 114.00 116.50 0.0M
2021-02-12 115.51 116.10 115.51 116.00 0.0M
2021-02-11 120.00 121.90 118.00 118.00 0.0M
2021-02-10 114.01 123.50 114.01 123.15 0.0M
2021-02-09 118.50 118.50 118.00 118.00 0.0M
2021-02-08 115.11 120.00 115.00 118.25 0.0M
2021-02-04 113.00 125.50 113.00 117.00 0.1M
2021-02-03 113.01 118.00 113.01 118.00 0.0M
2021-02-02 119.00 120.00 116.00 117.75 0.0M
2021-02-01 114.90 122.00 113.00 119.00 0.0M
2021-01-29 125.10 126.90 115.35 115.35 0.0M
2021-01-28 116.00 124.70 116.00 124.70 0.1M
2021-01-27 115.87 117.40 109.10 116.00 0.0M
2021-01-26 115.00 115.50 112.10 112.20 0.0M
2021-01-25 116.50 116.50 112.25 112.25 0.0M
2021-01-22 117.00 119.00 114.25 114.25 0.0M
2021-01-21 106.00 119.30 106.00 115.00 0.3M
2021-01-20 112.90 112.90 111.00 111.00 0.0M
2021-01-19 111.50 112.00 110.00 110.00 0.0M
2021-01-18 114.00 114.00 109.03 110.00 0.0M
2021-01-15 113.00 113.00 112.00 113.00 0.0M
2021-01-14 117.00 117.50 113.00 113.00 0.0M
2021-01-13 117.00 119.00 115.00 117.00 0.0M
2021-01-12 115.99 119.50 115.69 117.00 0.3M
2021-01-11 118.00 119.80 114.20 114.90 0.1M
2021-01-08 110.00 117.91 108.25 117.91 0.4M
2021-01-07 113.00 113.00 109.00 109.00 0.0M
2021-01-06 111.00 117.00 107.00 112.33 0.1M
2021-01-05 105.99 111.99 103.52 109.00 0.3M
2021-01-04 106.00 106.20 102.00 103.11 0.0M
2021-01-01 107.50 112.98 106.00 106.00 0.1M