Lalpir Power Ltd (LPLP)

LPLP
🏛️ パキスタン →
25.62
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
2023-12-29 22.56 22.88 22.20 22.60 0.4M
2023-12-28 22.00 22.65 21.85 22.48 0.4M
2023-12-27 21.05 21.99 20.35 21.61 0.5M
2023-12-26 22.60 22.77 21.08 21.08 0.7M
2023-12-22 23.40 23.69 22.60 22.64 0.6M
2023-12-21 23.21 23.68 22.65 23.36 0.7M
2023-12-20 22.40 23.97 22.40 23.30 2.5M
2023-12-19 24.00 24.00 22.20 22.25 1.4M
2023-12-18 24.61 24.66 23.81 23.86 0.8M
2023-12-15 23.85 24.90 23.85 24.49 1.9M
2023-12-14 23.35 24.20 23.00 23.80 1.3M
2023-12-13 23.80 24.96 23.40 23.50 3.4M
2023-12-12 23.45 23.60 22.91 23.40 1.8M
2023-12-11 23.40 23.50 23.00 23.20 0.9M
2023-12-08 23.10 23.50 23.05 23.39 1.2M
2023-12-07 23.44 23.65 22.90 23.13 1.6M
2023-12-06 23.49 23.75 23.26 23.38 1.3M
2023-12-05 22.44 23.95 22.41 23.34 6.2M
2023-12-04 22.13 22.69 22.03 22.35 1.4M
2023-12-01 22.10 22.20 21.80 22.10 0.8M
2023-11-30 22.00 22.24 21.80 21.90 0.6M
2023-11-29 22.10 22.40 21.80 21.95 1.6M
2023-11-28 22.00 22.19 21.80 21.92 1.1M
2023-11-27 21.75 22.12 21.70 21.95 0.5M
2023-11-24 22.15 22.20 21.51 21.81 0.6M
2023-11-23 22.25 22.29 21.87 21.92 1.2M
2023-11-22 22.45 22.80 21.93 22.08 4.7M
2023-11-21 20.60 21.69 20.06 21.69 2.7M
2023-11-20 20.65 20.65 19.91 20.18 1.0M
2023-11-17 21.29 21.29 20.31 20.70 1.5M
2023-11-16 21.29 21.40 20.60 20.89 2.5M
2023-11-15 21.55 21.55 20.50 21.15 5.7M
2023-11-14 19.50 20.05 19.48 20.05 1.0M
2023-11-13 17.50 18.65 17.50 18.65 3.6M
2023-11-10 16.90 17.61 16.89 17.33 1.5M
2023-11-08 16.87 16.89 16.61 16.88 0.4M
2023-11-07 16.90 16.95 16.55 16.70 1.2M
2023-11-06 16.60 16.87 16.45 16.75 0.6M
2023-11-03 16.90 16.90 16.45 16.60 1.2M
2023-11-02 16.90 16.98 16.71 16.75 1.0M
2023-11-01 16.55 17.00 16.55 16.88 1.5M
2023-10-31 15.90 16.60 15.80 16.47 1.4M
2023-10-30 15.95 15.95 15.55 15.90 0.9M
2023-10-27 15.80 15.95 15.16 15.70 1.6M
2023-10-26 15.95 16.08 15.70 15.70 0.8M
2023-10-25 16.00 16.19 15.72 15.84 0.9M
2023-10-24 16.45 16.50 15.85 16.05 1.0M
2023-10-23 16.80 16.90 16.30 16.45 0.4M
2023-10-20 16.95 17.00 16.50 16.64 1.1M
2023-10-19 16.20 16.90 16.20 16.90 1.4M
2023-10-18 16.10 16.30 16.03 16.20 0.4M
2023-10-17 16.43 16.71 16.07 16.20 1.8M
2023-10-16 15.75 16.37 15.75 16.28 1.3M
2023-10-13 15.61 15.75 15.58 15.61 0.6M
2023-10-12 15.79 15.81 15.50 15.62 0.6M
2023-10-11 15.70 15.80 15.54 15.61 0.4M
2023-10-10 15.40 15.66 15.40 15.60 0.4M
2023-10-09 15.16 15.50 15.01 15.48 0.5M
2023-10-06 15.82 15.82 15.00 15.20 0.9M
2023-10-05 15.74 15.93 15.68 15.70 0.4M
2023-10-04 15.81 16.00 15.60 15.74 0.4M
2023-10-03 15.70 15.80 15.55 15.67 0.5M
2023-10-02 15.50 15.70 15.50 15.55 0.3M
2023-09-28 15.75 15.77 15.42 15.51 0.5M
2023-09-27 15.57 15.89 15.40 15.70 0.8M
2023-09-26 15.52 16.10 15.50 15.55 1.5M
2023-09-25 14.85 15.45 14.85 15.39 1.1M
2023-09-22 14.70 14.94 14.65 14.79 0.7M
2023-09-21 14.37 14.79 14.37 14.79 0.6M
2023-09-20 14.30 14.50 14.09 14.28 0.7M
2023-09-19 14.28 14.30 14.09 14.12 0.8M
2023-09-18 14.50 14.56 14.15 14.25 1.5M
2023-09-15 14.70 14.88 14.49 14.55 0.5M
2023-09-14 14.74 14.74 14.53 14.55 0.3M
2023-09-13 14.79 14.79 14.60 14.67 0.8M
2023-09-12 14.66 14.75 14.51 14.66 0.4M
2023-09-11 14.92 14.92 14.55 14.75 0.4M
2023-09-08 14.65 15.20 14.30 14.86 1.8M
2023-09-07 14.65 14.75 14.56 14.58 0.5M
2023-09-06 14.70 14.80 14.56 14.80 1.0M
2023-09-05 15.03 15.05 14.50 14.59 0.7M
2023-09-04 14.85 15.46 14.70 14.95 4.8M
2023-09-01 13.40 14.38 13.40 14.38 1.0M
2023-08-31 13.97 13.97 13.11 13.40 1.6M
2023-08-30 14.65 14.79 13.71 13.76 1.3M
2023-08-29 14.87 14.99 14.33 14.74 0.8M
2023-08-28 15.71 15.90 14.72 14.80 1.6M
2023-08-25 16.35 16.54 15.81 15.85 1.5M
2023-08-24 17.00 17.13 16.25 16.45 2.3M
2023-08-23 17.25 17.25 16.32 16.86 6.8M
2023-08-22 15.97 16.14 15.70 16.14 0.7M
2023-08-21 14.13 15.01 14.00 15.01 4.6M
2023-08-18 30.00 30.00 28.85 29.25 5.9M
2023-08-17 31.00 31.22 29.10 29.80 6.0M
2023-08-16 31.76 32.15 30.41 30.99 3.2M
2023-08-15 32.97 32.97 31.61 31.82 5.0M
2023-08-11 32.15 32.15 31.61 32.15 18.6M
2023-08-10 29.91 29.91 29.91 29.91 0.0M
2023-08-09 26.07 27.82 23.94 27.82 11.5M
2023-08-08 25.57 26.48 25.06 25.71 3.0M
2023-08-07 24.30 25.50 24.10 25.15 3.3M
2023-08-04 23.75 24.70 23.65 24.25 1.9M
2023-08-03 24.25 24.65 23.60 24.00 1.2M
2023-08-02 24.47 24.70 23.90 23.99 1.5M
2023-08-01 24.50 24.88 24.24 24.32 2.4M
2023-07-31 23.11 24.25 23.11 24.15 2.3M
2023-07-27 22.22 23.75 22.15 23.28 2.5M
2023-07-26 22.54 22.67 22.00 22.22 0.7M
2023-07-25 22.50 22.95 22.25 22.35 0.7M
2023-07-24 23.17 23.63 22.40 22.42 2.6M
2023-07-21 22.80 23.38 22.29 23.00 3.2M
2023-07-20 21.30 22.62 21.30 22.62 11.5M
2023-07-19 20.35 21.40 20.26 21.30 5.6M
2023-07-18 20.44 21.15 20.12 20.16 5.4M
2023-07-17 20.75 21.00 20.15 20.16 7.4M
2023-07-14 20.15 21.30 19.86 20.48 1.9M
2023-07-13 19.75 20.75 19.15 19.00 4.4M
2023-07-12 18.30 19.30 18.10 19.30 3.7M
2023-07-11 17.40 18.20 17.25 18.20 1.5M
2023-07-10 17.00 17.48 17.00 17.31 0.7M
2023-07-07 17.05 17.40 17.00 17.05 0.9M
2023-07-06 17.41 17.54 17.10 17.15 0.6M
2023-07-05 16.50 17.76 16.49 17.34 3.6M
2023-07-04 17.28 17.28 16.20 16.55 1.5M
2023-07-03 16.07 16.07 16.07 16.07 0.4M
2023-06-27 14.95 14.95 14.95 14.95 0.5M
2023-06-26 13.33 13.91 13.20 14.00 1.1M
2023-06-23 12.90 12.95 12.72 12.90 3.4M
2023-06-22 12.90 12.90 12.80 12.80 0.1M
2023-06-21 13.09 13.19 12.72 12.74 0.1M
2023-06-20 13.05 13.19 12.88 12.95 0.2M
2023-06-19 13.77 13.77 13.17 13.20 0.1M
2023-06-16 13.80 13.80 13.70 13.70 0.1M
2023-06-15 13.82 13.85 13.77 13.80 0.4M
2023-06-14 14.03 14.03 13.95 13.95 0.0M
2023-06-13 14.00 14.00 13.95 13.95 0.3M
2023-06-12 14.25 14.25 14.00 14.00 0.0M
2023-06-09 13.95 14.08 13.95 13.95 0.0M
2023-06-08 14.00 14.03 13.95 13.97 0.0M
2023-06-07 13.95 14.02 13.95 14.01 0.0M
2023-06-06 14.00 14.05 13.91 14.04 0.0M
2023-06-05 14.00 14.00 13.92 13.92 0.1M
2023-06-02 14.00 14.00 13.90 13.92 0.0M
2023-06-01 13.97 14.00 13.90 13.94 0.0M
2023-05-31 14.05 14.12 14.00 14.01 0.1M
2023-05-30 14.30 14.36 14.15 14.15 0.0M
2023-05-29 14.45 14.45 14.06 14.30 0.1M
2023-05-26 14.50 14.82 14.41 14.41 0.1M
2023-05-25 13.82 14.70 13.82 14.35 0.4M
2023-05-24 13.81 14.05 13.81 13.88 0.0M
2023-05-23 13.65 14.24 13.65 13.88 0.3M
2023-05-22 13.52 13.79 13.52 13.61 0.1M
2023-05-19 13.51 13.90 13.51 13.70 0.1M
2023-05-18 13.55 13.61 13.50 13.55 0.0M
2023-05-17 13.60 13.64 13.53 13.60 0.0M
2023-05-16 13.40 13.65 13.40 13.56 0.7M
2023-05-15 13.25 13.44 13.20 13.42 0.1M
2023-05-12 13.25 13.34 13.25 13.29 0.1M
2023-05-11 13.39 13.39 13.20 13.25 0.1M
2023-05-10 13.40 13.40 13.25 13.28 0.1M
2023-05-09 13.35 13.50 13.20 13.45 0.1M
2023-05-08 13.35 13.64 13.35 13.44 0.2M
2023-05-05 13.51 13.51 13.11 13.40 0.2M
2023-05-04 13.16 13.64 13.10 13.40 0.7M
2023-05-03 13.19 13.19 12.95 12.96 0.1M
2023-05-02 13.19 13.20 12.99 13.19 0.2M
2023-04-28 12.80 12.97 12.80 12.90 0.1M
2023-04-27 12.90 13.22 12.80 12.85 0.2M
2023-04-26 12.90 13.00 12.85 12.90 0.1M
2023-04-20 12.96 12.96 12.75 12.90 0.3M
2023-04-19 12.93 13.00 12.78 12.80 0.2M
2023-04-18 12.82 12.84 12.71 12.80 0.2M
2023-04-17 13.10 13.10 12.79 12.79 0.4M
2023-04-13 13.30 13.30 13.00 13.05 0.2M
2023-04-12 13.64 13.64 13.02 13.18 0.2M
2023-04-11 13.98 14.00 13.26 13.40 0.4M
2023-04-10 16.29 16.29 15.98 16.00 0.4M
2023-04-07 16.10 16.45 16.10 16.26 0.3M
2023-04-06 16.25 16.40 16.15 16.20 0.3M
2023-04-05 16.48 16.55 16.00 16.05 0.3M
2023-04-04 16.15 16.49 15.60 16.31 0.2M
2023-04-03 15.80 16.20 15.80 16.15 0.1M
2023-03-31 15.54 15.90 15.54 15.89 0.1M
2023-03-30 15.60 15.70 15.48 15.50 0.1M
2023-03-29 15.71 15.71 15.44 15.50 0.6M
2023-03-28 15.80 15.81 15.75 15.79 0.2M
2023-03-27 15.95 16.00 15.70 15.85 0.2M
2023-03-24 15.86 15.90 15.78 15.85 0.0M
2023-03-22 15.90 15.90 15.82 15.85 0.2M
2023-03-21 15.82 15.91 15.80 15.80 0.1M
2023-03-20 15.80 15.90 15.67 15.80 0.2M
2023-03-17 15.82 15.98 15.60 15.83 0.4M
2023-03-16 16.00 16.00 15.89 15.89 0.3M
2023-03-15 16.00 16.00 15.90 15.90 0.3M
2023-03-14 15.96 16.13 15.96 16.00 0.3M
2023-03-13 16.11 16.37 16.08 16.10 0.7M
2023-03-10 15.70 16.19 15.56 16.10 0.1M
2023-03-09 15.25 15.75 15.25 15.65 0.1M
2023-03-08 15.64 15.65 15.42 15.48 0.2M
2023-03-07 15.50 15.55 15.49 15.50 0.2M
2023-03-06 15.66 15.80 15.40 15.50 0.5M
2023-03-03 15.95 16.05 15.65 15.75 0.5M
2023-03-02 16.12 16.15 15.90 15.90 0.4M
2023-03-01 16.25 16.25 16.02 16.18 0.3M
2023-02-28 16.49 16.49 16.26 16.40 0.2M
2023-02-27 16.85 16.86 16.25 16.40 0.3M
2023-02-24 15.85 16.94 15.50 16.60 1.4M
2023-02-23 15.90 16.00 15.65 15.65 0.2M
2023-02-22 15.80 15.80 15.50 15.80 0.1M
2023-02-21 15.97 16.00 15.61 15.61 0.1M
2023-02-20 15.80 15.97 15.65 15.97 0.0M
2023-02-17 15.75 15.99 15.75 15.98 0.0M
2023-02-16 15.95 16.00 15.78 15.85 1.0M
2023-02-15 15.80 15.80 15.55 15.80 0.0M
2023-02-14 15.95 16.24 15.81 16.15 0.1M
2023-02-13 15.25 16.20 15.25 16.05 0.6M
2023-02-10 15.25 15.30 15.20 15.30 0.0M
2023-02-09 15.26 15.65 15.26 15.33 0.0M
2023-02-08 15.60 15.60 15.25 15.30 0.0M
2023-02-07 15.67 15.69 15.40 15.40 0.4M
2023-02-06 15.60 15.60 15.40 15.50 0.0M
2023-02-03 15.88 15.90 15.46 15.48 0.4M
2023-02-02 15.60 15.78 15.50 15.78 0.0M
2023-02-01 15.78 15.78 15.78 15.78 0.0M
2023-01-31 15.60 15.80 15.60 15.60 0.0M
2023-01-30 15.75 15.85 15.70 15.70 0.0M
2023-01-27 15.80 16.00 15.75 15.77 0.0M
2023-01-26 15.99 16.25 15.51 16.00 0.1M
2023-01-25 16.00 16.00 15.75 15.80 2.8M
2023-01-24 15.94 16.25 15.75 15.80 0.3M
2023-01-23 15.50 15.76 15.50 15.76 0.2M
2023-01-20 15.73 15.77 15.73 15.77 0.1M
2023-01-19 15.74 15.74 15.35 15.51 0.0M
2023-01-18 15.25 15.56 15.25 15.51 0.0M
2023-01-17 15.51 15.75 15.50 15.55 1.2M
2023-01-16 15.50 15.60 15.50 15.55 0.0M
2023-01-13 15.11 15.74 15.11 15.74 0.3M
2023-01-12 15.60 15.87 15.56 15.75 0.3M
2023-01-11 15.50 15.65 15.35 15.65 0.2M
2023-01-10 15.20 15.85 15.20 15.60 0.2M
2023-01-09 14.75 15.60 14.75 15.51 0.2M
2023-01-06 15.25 15.70 15.25 15.70 0.2M
2023-01-05 15.54 15.54 15.24 15.50 0.1M
2023-01-04 15.30 15.30 15.00 15.28 0.1M
2023-01-03 15.40 15.40 15.26 15.30 0.2M
2023-01-02 15.15 15.50 15.14 15.50 0.3M