Lalpir Power Ltd (LPLP)

LPLP
🏛️ パキスタン →
25.27
最終更新: 2025-09-29
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 14.00 14.20 14.00 14.11 0.1M
2021-12-30 14.10 14.20 13.99 14.10 0.1M
2021-12-29 14.99 14.99 13.80 13.99 1.7M
2021-12-28 15.10 15.39 14.80 14.91 0.1M
2021-12-27 15.20 15.49 15.11 15.20 0.2M
2021-12-24 15.30 15.30 15.10 15.20 0.1M
2021-12-23 15.84 15.85 15.21 15.26 0.2M
2021-12-22 16.14 16.14 15.20 15.26 0.7M
2021-12-21 16.38 16.48 16.18 16.20 0.6M
2021-12-20 16.39 16.40 16.07 16.10 0.4M
2021-12-17 16.30 17.50 15.91 16.16 0.9M
2021-12-16 16.15 16.74 16.15 16.31 0.0M
2021-12-15 16.25 16.26 16.01 16.15 0.4M
2021-12-14 16.25 16.25 16.00 16.00 0.1M
2021-12-13 15.75 16.25 15.75 16.00 0.3M
2021-12-10 16.00 16.00 15.30 15.75 0.2M
2021-12-09 15.24 16.00 15.15 16.00 0.3M
2021-12-08 15.20 15.20 15.05 15.06 0.0M
2021-12-07 15.25 15.25 15.00 15.05 0.3M
2021-12-06 14.75 15.30 14.50 15.02 0.1M
2021-12-03 15.30 15.30 14.50 14.75 0.3M
2021-12-02 15.80 15.80 15.30 15.30 0.2M
2021-12-01 15.98 16.00 15.65 15.70 0.3M
2021-11-30 15.50 15.89 15.50 15.88 0.7M
2021-11-29 15.25 15.70 15.25 15.50 0.0M
2021-11-26 15.70 15.70 15.00 15.50 0.5M
2021-11-25 15.75 15.99 15.60 15.60 0.2M
2021-11-24 16.00 16.20 15.70 16.00 0.6M
2021-11-23 16.05 16.05 15.80 15.85 0.1M
2021-11-22 15.51 16.01 15.51 16.00 0.1M
2021-11-19 16.28 16.74 16.25 16.25 0.1M
2021-11-18 15.65 16.74 15.65 16.25 0.2M
2021-11-17 15.26 15.80 15.25 15.80 0.1M
2021-11-16 14.50 15.25 14.50 15.20 0.6M
2021-11-15 14.40 14.50 14.39 14.50 0.0M
2021-11-12 14.49 14.50 14.28 14.39 0.2M
2021-11-11 14.69 14.70 14.38 14.38 0.1M
2021-11-10 14.75 14.75 14.40 14.40 0.1M
2021-11-09 14.65 14.65 14.40 14.40 0.2M
2021-11-08 14.50 14.65 14.45 14.65 0.1M
2021-11-05 14.53 14.70 14.50 14.55 0.1M
2021-11-04 14.70 14.75 14.50 14.60 0.0M
2021-11-03 14.86 14.90 14.50 14.51 0.1M
2021-11-02 14.87 14.90 14.56 14.56 0.0M
2021-11-01 14.54 14.87 14.51 14.55 0.0M
2021-10-29 14.99 14.99 14.50 14.51 0.1M
2021-10-28 14.99 15.00 14.50 14.75 1.0M
2021-10-27 14.75 15.00 14.15 14.75 0.7M
2021-10-26 15.00 15.50 13.83 14.50 0.5M
2021-10-25 14.01 15.00 14.01 15.00 0.1M
2021-10-22 14.25 14.30 14.19 14.19 0.1M
2021-10-21 14.28 14.28 14.04 14.25 0.2M
2021-10-20 14.24 14.25 14.24 14.25 0.0M
2021-10-18 14.04 14.05 13.90 13.90 0.4M
2021-10-15 14.25 14.25 14.04 14.04 0.0M
2021-10-14 14.10 14.20 14.05 14.10 0.0M
2021-10-13 14.40 14.40 14.20 14.25 0.0M
2021-10-12 14.25 14.40 14.25 14.25 0.1M
2021-10-11 14.75 14.75 14.32 14.32 0.1M
2021-10-08 15.01 15.01 14.51 14.75 0.1M
2021-10-07 15.76 15.99 15.75 15.75 0.2M
2021-10-06 16.19 16.19 15.76 15.80 0.6M
2021-10-05 16.03 16.09 15.75 15.80 0.1M
2021-10-04 15.95 16.10 15.95 16.00 0.3M
2021-10-01 15.70 16.15 15.70 16.00 0.0M
2021-09-30 15.25 15.75 15.25 15.70 0.4M
2021-09-29 15.44 15.44 15.00 15.24 0.6M
2021-09-28 14.65 15.25 14.65 15.25 0.1M
2021-09-27 14.80 14.90 14.41 14.50 0.9M
2021-09-24 15.00 15.00 14.75 15.00 0.2M
2021-09-23 15.02 15.30 14.99 15.30 0.2M
2021-09-22 15.26 15.26 14.96 15.10 0.2M
2021-09-21 15.49 15.60 15.45 15.50 0.0M
2021-09-20 15.64 15.65 15.31 15.50 0.1M
2021-09-17 15.25 15.70 15.25 15.64 0.0M
2021-09-16 15.38 15.38 15.30 15.30 0.0M
2021-09-15 15.45 15.64 15.31 15.64 0.0M
2021-09-14 15.41 15.64 15.30 15.40 1.2M
2021-09-13 15.70 15.70 15.50 15.50 0.0M
2021-09-10 15.56 15.76 15.50 15.50 0.1M
2021-09-09 15.60 15.65 15.60 15.61 0.0M
2021-09-08 15.84 15.84 15.71 15.84 0.1M
2021-09-07 15.95 15.95 15.75 15.82 0.0M
2021-09-06 15.69 15.83 15.69 15.71 0.1M
2021-09-03 15.75 15.79 15.50 15.55 0.0M
2021-09-02 15.70 15.80 15.60 15.60 0.0M
2021-09-01 15.65 15.74 15.60 15.74 0.1M
2021-08-31 15.55 15.55 15.35 15.50 0.4M
2021-08-30 15.50 15.75 15.50 15.53 0.1M
2021-08-27 15.99 16.00 15.25 15.47 1.4M
2021-08-26 15.74 16.00 15.54 15.85 0.6M
2021-08-25 17.24 17.38 15.74 15.74 1.9M
2021-08-24 17.20 17.20 17.00 17.00 0.0M
2021-08-23 17.00 17.19 17.00 17.17 0.0M
2021-08-20 16.85 17.06 16.80 16.90 0.2M
2021-08-17 16.75 17.24 16.50 16.75 0.8M
2021-08-16 17.69 17.69 16.50 16.50 0.4M
2021-08-12 17.27 17.32 17.25 17.30 0.0M
2021-08-11 17.97 17.97 17.45 17.50 0.1M
2021-08-10 17.39 17.98 17.26 17.98 0.4M
2021-08-09 17.48 17.48 17.25 17.44 0.1M
2021-08-06 17.40 17.49 17.35 17.36 0.0M
2021-08-05 17.60 17.60 17.40 17.46 0.0M
2021-08-04 17.35 17.75 17.13 17.30 0.4M
2021-08-03 17.75 17.94 17.01 17.70 0.1M
2021-08-02 17.73 17.73 17.59 17.70 0.0M
2021-07-30 17.26 17.70 17.26 17.50 0.1M
2021-07-29 17.70 17.71 17.30 17.39 0.5M
2021-07-28 17.60 17.90 17.40 17.40 0.1M
2021-07-27 17.71 17.90 17.65 17.70 0.1M
2021-07-26 17.53 17.97 17.51 17.90 0.0M
2021-07-23 17.65 17.98 17.65 17.70 0.0M
2021-07-19 17.62 17.98 17.62 17.80 0.0M
2021-07-16 17.75 17.90 17.61 17.90 0.0M
2021-07-15 17.76 18.00 17.75 17.75 0.1M
2021-07-14 17.99 17.99 17.75 17.76 0.0M
2021-07-13 18.25 18.25 17.82 17.85 0.0M
2021-07-12 18.00 18.22 18.00 18.01 0.0M
2021-07-09 18.18 18.45 18.00 18.00 0.0M
2021-07-08 17.99 18.18 17.60 18.00 0.1M
2021-07-07 17.75 17.90 17.50 17.60 0.1M
2021-07-06 18.08 18.10 17.51 17.80 0.5M
2021-07-05 18.25 18.45 18.05 18.06 0.1M
2021-07-02 18.79 18.79 18.00 18.30 0.5M
2021-07-01 18.25 18.50 18.00 18.49 0.5M
2021-06-30 17.54 18.00 17.54 17.75 0.1M
2021-06-29 17.65 17.85 17.55 17.60 0.1M
2021-06-28 17.98 17.98 17.60 17.66 0.1M
2021-06-25 18.00 18.00 17.54 17.75 0.1M
2021-06-24 17.99 18.14 17.99 18.10 0.3M
2021-06-23 17.75 17.90 17.75 17.80 0.0M
2021-06-22 18.25 18.25 17.80 17.80 0.1M
2021-06-21 18.20 18.39 17.80 17.80 1.7M
2021-06-18 17.75 18.14 17.52 18.08 0.2M
2021-06-17 18.00 18.48 17.01 18.00 0.2M
2021-06-16 18.25 18.50 18.10 18.45 0.1M
2021-06-15 18.75 18.77 18.32 18.32 0.3M
2021-06-14 18.90 18.90 18.46 18.60 0.1M
2021-06-11 18.65 18.75 18.50 18.70 0.1M
2021-06-10 18.82 18.96 18.50 18.76 0.5M
2021-06-09 19.00 19.25 18.51 18.70 2.2M
2021-06-08 19.65 19.65 18.81 18.81 1.1M
2021-06-07 20.08 20.08 19.25 19.50 3.5M
2021-06-04 18.15 18.98 18.15 18.90 0.3M
2021-06-03 18.50 18.50 17.92 18.40 0.3M
2021-06-02 17.55 17.96 17.55 17.84 0.0M
2021-06-01 17.85 17.91 17.70 17.80 0.1M
2021-05-31 17.60 18.00 17.50 17.61 0.3M
2021-05-28 17.50 17.60 17.30 17.60 0.0M
2021-05-27 17.99 18.48 17.50 17.50 0.1M
2021-05-26 17.11 18.48 17.11 18.48 0.2M
2021-05-25 17.04 17.25 17.04 17.20 0.0M
2021-05-24 17.00 17.20 16.90 17.00 0.0M
2021-05-21 17.01 17.20 17.00 17.00 0.0M
2021-05-20 16.80 17.20 16.80 17.20 0.0M
2021-05-19 17.00 17.13 16.91 17.13 0.0M
2021-05-18 17.50 17.50 17.15 17.15 0.2M
2021-05-17 17.00 17.80 17.00 17.25 0.2M
2021-05-06 16.69 17.35 16.40 17.25 0.3M
2021-05-05 16.37 16.37 15.50 16.35 0.2M
2021-05-04 15.25 15.25 15.23 15.23 0.0M
2021-05-03 15.50 15.50 15.10 15.11 0.1M
2021-04-30 15.51 15.75 15.25 15.40 0.0M
2021-04-29 15.86 15.86 15.60 15.77 0.0M
2021-04-28 15.75 15.90 15.75 15.85 0.1M
2021-04-27 15.50 15.50 15.31 15.40 0.2M
2021-04-26 15.99 15.99 15.10 15.75 0.1M
2021-04-23 16.25 16.25 16.00 16.00 0.2M
2021-04-22 16.51 16.51 16.32 16.40 0.1M
2021-04-21 16.55 16.75 16.50 16.50 0.1M
2021-04-20 17.19 17.20 16.80 16.80 0.1M
2021-04-19 17.20 17.20 16.85 16.85 0.0M
2021-04-16 16.78 17.05 16.78 17.00 0.0M
2021-04-15 16.92 17.49 16.75 16.80 0.1M
2021-04-14 17.97 18.06 17.87 17.90 0.4M
2021-04-13 17.98 18.00 17.86 17.91 0.1M
2021-04-12 18.00 18.10 17.85 17.85 0.1M
2021-04-09 17.65 18.00 17.65 18.00 0.0M
2021-04-08 17.90 17.95 17.70 17.70 0.0M
2021-04-07 17.66 17.99 17.60 17.90 0.1M
2021-04-06 17.49 18.10 17.49 18.09 0.2M
2021-04-05 17.10 17.55 17.00 17.40 0.2M
2021-04-02 17.25 17.50 17.06 17.49 0.0M
2021-04-01 17.25 17.50 17.05 17.32 0.1M
2021-03-31 17.30 17.50 16.10 17.20 0.2M
2021-03-30 17.50 17.57 17.25 17.40 0.1M
2021-03-29 17.43 17.60 17.25 17.50 0.1M
2021-03-26 17.69 17.75 17.40 17.40 0.1M
2021-03-25 17.25 17.86 17.25 17.50 0.2M
2021-03-24 17.20 17.55 17.20 17.25 0.1M
2021-03-22 17.25 17.50 17.17 17.30 0.3M
2021-03-19 17.00 18.00 16.99 17.40 0.3M
2021-03-18 17.09 17.09 16.75 16.75 0.1M
2021-03-17 17.14 17.14 16.80 16.95 0.1M
2021-03-16 16.50 17.00 16.50 17.00 0.3M
2021-03-15 17.20 17.20 16.46 16.60 0.3M
2021-03-12 16.20 17.00 16.00 16.52 0.1M
2021-03-11 16.67 16.69 16.01 16.21 0.2M
2021-03-10 16.30 16.75 16.25 16.51 0.1M
2021-03-09 16.99 17.00 16.25 16.49 0.3M
2021-03-08 17.45 17.45 16.90 16.91 0.1M
2021-03-05 16.80 17.35 16.25 17.10 0.5M
2021-03-04 16.91 17.00 16.29 16.40 0.5M
2021-03-03 17.10 17.23 16.91 17.15 0.2M
2021-03-02 16.80 17.20 16.80 17.09 0.2M
2021-03-01 17.00 17.20 16.75 16.95 0.2M
2021-02-26 17.70 17.84 17.12 17.12 0.2M
2021-02-25 17.40 17.75 17.05 17.73 0.4M
2021-02-24 17.45 17.49 16.90 17.28 0.4M
2021-02-23 17.24 17.25 16.85 17.25 0.4M
2021-02-22 16.70 17.20 16.70 17.10 0.1M
2021-02-19 16.96 17.05 16.81 16.99 0.1M
2021-02-18 17.10 17.21 17.00 17.15 0.1M
2021-02-17 17.25 17.32 17.11 17.24 0.2M
2021-02-16 17.50 17.50 17.20 17.20 0.9M
2021-02-15 18.00 18.00 17.50 17.50 0.3M
2021-02-12 17.70 18.35 17.50 18.02 0.3M
2021-02-11 17.95 18.20 17.70 17.75 0.3M
2021-02-10 18.05 18.45 17.75 17.90 0.2M
2021-02-09 18.45 18.65 18.10 18.49 0.3M
2021-02-08 18.10 18.24 17.75 18.08 0.2M
2021-02-04 18.73 18.73 18.00 18.00 0.3M
2021-02-03 19.07 19.19 18.40 18.50 0.4M
2021-02-02 19.20 19.20 18.61 18.61 0.6M
2021-02-01 19.90 19.90 18.75 18.75 0.8M
2021-01-29 18.36 19.20 18.35 19.06 1.0M
2021-01-28 18.15 18.51 17.70 18.44 0.4M
2021-01-27 19.20 19.31 17.95 18.00 1.0M
2021-01-26 19.40 19.76 18.95 19.01 0.8M
2021-01-25 18.35 19.33 17.86 19.33 4.2M
2021-01-22 18.30 18.49 17.91 18.05 0.2M
2021-01-21 18.10 18.50 18.04 18.45 0.4M
2021-01-20 17.76 18.12 17.60 18.01 0.4M
2021-01-19 18.25 18.25 17.51 17.90 0.6M
2021-01-18 17.30 18.30 17.25 18.10 4.5M
2021-01-15 17.90 17.99 17.05 17.46 0.3M
2021-01-14 17.25 17.93 16.94 17.93 1.6M
2021-01-13 17.94 17.98 17.25 17.30 1.2M
2021-01-12 17.80 18.99 17.50 17.78 2.0M
2021-01-11 18.20 18.21 16.94 17.80 2.1M
2021-01-08 17.20 17.65 16.55 16.85 4.2M
2021-01-07 17.49 18.37 16.50 17.40 7.7M
2021-01-06 16.45 17.15 16.00 17.15 12.8M
2021-01-05 15.96 15.96 15.40 15.96 6.9M
2021-01-04 14.85 14.85 14.85 14.85 1.6M
2021-01-01 12.81 13.82 12.81 13.82 2.7M