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
2025-09-26 25.65 25.97 25.51 25.62 0.2M
2025-09-25 25.56 26.10 25.56 25.84 0.3M
2025-09-24 25.98 25.98 25.51 25.74 0.4M
2025-09-23 25.83 26.00 25.30 25.68 0.3M
2025-09-22 26.03 26.20 25.66 25.83 0.9M
2025-09-19 25.97 26.29 25.70 25.99 0.4M
2025-09-18 26.35 26.35 25.70 25.97 0.4M
2025-09-17 26.30 26.40 25.51 26.08 0.2M
2025-09-16 26.15 26.50 25.78 26.23 0.8M
2025-09-15 26.45 26.45 25.69 25.78 0.2M
2025-09-12 26.05 26.64 26.00 26.21 0.9M
2025-09-11 26.01 26.45 25.51 25.99 4.2M
2025-09-10 25.40 26.22 25.00 25.97 1.6M
2025-09-09 25.52 26.00 25.40 25.59 0.4M
2025-09-08 25.40 26.24 25.40 25.84 0.3M
2025-09-05 26.00 26.40 25.49 25.67 0.5M
2025-09-04 25.63 26.40 25.35 26.13 2.4M
2025-09-03 24.50 25.50 24.50 25.20 1.5M
2025-09-02 24.83 24.85 24.10 24.49 1.1M
2025-09-01 25.70 25.79 24.32 24.75 2.8M
2025-08-29 26.87 26.90 24.25 25.84 2.7M
2025-08-28 26.70 27.00 26.30 26.50 0.2M
2025-08-27 27.19 27.50 26.60 26.95 0.3M
2025-08-26 27.50 27.50 26.87 26.95 0.1M
2025-08-25 28.40 28.50 26.75 27.02 0.8M
2025-08-22 27.50 28.30 27.30 27.98 2.1M
2025-08-21 28.44 28.44 27.39 27.52 0.5M
2025-08-20 27.90 28.34 27.45 27.90 0.3M
2025-08-19 28.00 28.75 27.90 28.06 1.3M
2025-08-18 28.00 28.60 27.75 28.25 0.6M
2025-08-15 28.00 28.22 26.77 28.07 0.5M
2025-08-13 28.80 28.80 28.00 28.10 0.5M
2025-08-12 28.35 28.85 28.00 28.51 1.6M
2025-08-11 27.50 28.50 27.50 28.26 1.1M
2025-08-08 27.75 28.00 27.25 27.74 0.6M
2025-08-07 27.90 28.45 27.51 27.83 0.8M
2025-08-06 27.25 28.20 27.25 27.91 1.2M
2025-08-05 27.15 28.45 27.02 27.50 0.7M
2025-08-04 27.50 27.50 26.85 27.41 0.5M
2025-08-01 26.31 28.22 26.31 26.91 1.5M
2025-07-31 26.26 26.70 26.00 26.50 0.4M
2025-07-30 25.49 26.60 25.49 26.37 1.6M
2025-07-29 24.94 25.50 24.70 25.23 1.5M
2025-07-28 24.12 24.85 24.12 24.80 0.5M
2025-07-25 25.18 25.18 24.11 24.43 0.2M
2025-07-24 24.55 25.20 24.55 24.78 0.4M
2025-07-23 24.44 25.15 24.05 24.74 0.3M
2025-07-22 24.89 24.89 24.00 24.15 0.3M
2025-07-21 24.47 24.70 24.01 24.50 0.1M
2025-07-18 24.70 24.80 24.15 24.47 0.0M
2025-07-17 24.79 24.99 24.10 24.50 0.2M
2025-07-16 25.00 25.00 24.40 24.70 0.1M
2025-07-15 24.87 25.25 24.40 24.77 0.2M
2025-07-14 24.90 25.15 24.85 25.04 0.1M
2025-07-11 24.85 25.34 24.50 24.62 0.5M
2025-07-10 25.47 25.47 24.81 24.88 0.1M
2025-07-09 25.48 25.64 25.05 25.07 0.2M
2025-07-08 25.26 25.74 24.76 25.00 0.3M
2025-07-07 25.90 25.90 25.15 25.51 0.2M
2025-07-04 25.60 25.99 25.40 25.84 0.1M
2025-07-03 26.20 26.20 25.50 25.59 0.1M
2025-07-02 25.85 26.30 25.53 25.70 0.0M
2025-07-01 26.40 26.40 25.70 25.79 0.3M
2025-06-30 26.71 26.99 26.00 26.09 0.2M
2025-06-27 27.58 28.15 26.45 27.02 0.8M
2025-06-26 24.80 27.28 24.80 26.71 1.4M
2025-06-25 25.00 25.20 24.70 24.80 0.0M
2025-06-24 24.50 25.30 24.50 24.62 0.2M
2025-06-23 24.13 24.75 23.55 24.02 0.9M
2025-06-20 24.70 24.82 24.11 24.13 0.0M
2025-06-19 25.00 25.30 24.47 24.57 0.1M
2025-06-18 25.00 25.00 24.65 24.84 0.7M
2025-06-17 25.50 25.65 24.90 24.98 0.9M
2025-06-16 25.35 25.52 24.78 25.33 0.1M
2025-06-13 25.22 25.49 24.98 25.27 0.3M
2025-06-12 26.49 26.70 25.35 25.46 0.7M
2025-06-11 24.85 27.07 24.79 26.41 3.3M
2025-06-10 24.01 24.80 24.00 24.61 0.7M
2025-06-05 23.44 24.38 23.31 24.02 0.6M
2025-06-04 23.54 23.65 23.26 23.34 0.1M
2025-06-03 23.23 23.65 23.23 23.50 0.1M
2025-06-02 23.99 23.99 23.05 23.23 0.2M
2025-05-30 23.90 24.00 23.30 23.66 0.1M
2025-05-29 23.43 24.16 23.43 23.67 0.6M
2025-05-27 24.40 24.40 23.62 23.77 0.8M
2025-05-26 24.75 24.75 24.00 24.12 0.1M
2025-05-23 24.90 25.00 24.05 24.70 0.0M
2025-05-22 23.98 25.20 23.81 24.97 0.7M
2025-05-21 23.49 24.00 23.13 24.00 0.4M
2025-05-20 23.20 23.70 23.01 23.23 0.1M
2025-05-19 24.24 24.24 23.00 23.31 0.3M
2025-05-16 24.49 24.49 23.65 23.75 0.1M
2025-05-15 24.20 24.98 23.92 24.00 0.7M
2025-05-14 23.90 24.45 23.85 23.93 1.0M
2025-05-13 25.70 25.70 23.55 24.02 2.0M
2025-05-12 24.39 24.39 23.00 24.39 0.8M
2025-05-09 22.00 22.77 21.50 22.17 0.2M
2025-05-08 22.99 23.35 21.00 21.33 1.0M
2025-05-07 21.26 23.25 21.11 23.00 0.8M
2025-05-06 23.65 23.75 23.16 23.41 0.2M
2025-05-05 23.60 23.65 23.00 23.59 0.3M
2025-05-02 21.59 23.51 21.42 23.51 2.6M
2025-04-30 23.29 23.29 20.95 21.37 1.4M
2025-04-29 26.20 26.25 23.02 23.04 3.7M
2025-04-28 26.90 26.90 25.50 25.58 0.5M
2025-04-25 26.99 27.14 26.00 26.48 0.5M
2025-04-24 26.88 27.50 25.50 26.85 0.7M
2025-04-23 28.20 28.50 27.01 27.54 1.3M
2025-04-22 28.02 28.35 27.68 28.00 0.5M
2025-04-21 27.20 28.65 27.20 28.00 0.8M
2025-04-18 28.24 28.24 27.00 27.20 0.8M
2025-04-17 27.00 28.10 27.00 27.84 0.8M
2025-04-16 28.46 28.80 26.85 27.07 1.7M
2025-04-15 27.70 29.55 27.40 28.46 3.6M
2025-04-14 26.05 27.84 26.05 27.69 2.4M
2025-04-11 26.75 27.00 25.70 25.94 1.7M
2025-04-10 25.80 28.05 25.30 26.94 12.1M
2025-04-09 25.00 25.70 24.70 25.50 1.9M
2025-04-08 25.64 25.75 24.75 25.10 1.0M
2025-04-07 24.83 25.75 24.10 25.64 4.7M
2025-04-04 24.50 25.24 23.56 24.77 7.1M
2025-04-03 25.99 26.80 25.99 25.99 4.3M
2025-03-27 28.48 29.10 28.30 28.88 1.4M
2025-03-26 28.51 28.89 27.80 28.09 0.5M
2025-03-25 28.68 29.00 28.40 28.44 0.3M
2025-03-24 30.49 30.49 28.57 28.78 1.3M
2025-03-21 26.65 29.32 26.65 29.32 2.1M
2025-03-20 27.30 27.30 26.61 26.65 0.3M
2025-03-19 25.50 27.05 25.50 26.71 1.6M
2025-03-18 25.72 26.00 25.31 25.50 0.3M
2025-03-17 26.50 26.85 25.00 25.63 0.4M
2025-03-14 27.18 27.18 26.00 26.67 0.4M
2025-03-13 26.99 27.28 26.80 26.97 0.1M
2025-03-12 27.38 27.38 26.50 26.94 0.4M
2025-03-11 27.25 27.97 26.80 26.98 0.1M
2025-03-10 27.99 27.99 27.10 27.19 0.2M
2025-03-07 26.99 28.00 26.60 27.71 0.3M
2025-03-06 27.01 27.24 26.52 26.71 0.4M
2025-03-05 27.40 27.80 26.94 26.99 0.2M
2025-03-04 27.49 27.91 27.01 27.62 0.2M
2025-03-03 28.05 28.51 27.50 27.61 0.3M
2025-02-28 29.25 29.25 28.02 28.27 0.3M
2025-02-27 29.40 29.60 28.95 29.24 0.5M
2025-02-26 30.00 30.00 29.30 29.48 0.5M
2025-02-25 30.32 31.00 29.46 29.70 1.0M
2025-02-24 29.99 31.50 29.65 30.74 2.5M
2025-02-21 28.50 29.60 28.50 29.37 0.9M
2025-02-20 28.00 28.85 27.90 28.49 0.5M
2025-02-19 27.55 28.50 27.41 28.11 1.4M
2025-02-18 27.11 27.75 27.11 27.54 0.7M
2025-02-17 27.41 27.64 27.07 27.51 1.6M
2025-02-14 27.78 27.78 27.00 27.06 0.1M
2025-02-13 26.75 27.64 26.62 27.51 1.3M
2025-02-12 27.71 27.76 26.40 26.73 1.3M
2025-02-11 27.39 27.69 26.82 27.56 1.0M
2025-02-10 27.10 27.85 26.60 27.03 2.3M
2025-02-07 28.70 29.44 26.00 27.88 2.5M
2025-02-06 25.51 27.95 25.51 27.95 4.0M
2025-02-04 24.07 26.00 24.06 25.41 3.6M
2025-02-03 24.60 24.60 23.90 24.02 0.3M
2025-01-31 24.30 24.85 24.05 24.34 0.7M
2025-01-30 25.30 25.62 23.90 24.41 1.8M
2025-01-29 23.30 25.20 23.15 24.90 2.0M
2025-01-28 23.40 23.70 23.20 23.30 0.2M
2025-01-27 23.46 23.95 23.00 23.65 2.0M
2025-01-24 23.29 23.60 23.26 23.30 0.1M
2025-01-23 23.51 23.73 23.30 23.32 0.1M
2025-01-22 24.00 24.24 23.55 23.57 0.1M
2025-01-21 24.50 24.90 23.95 24.05 0.5M
2025-01-20 23.33 24.99 23.33 24.41 1.3M
2025-01-17 23.25 23.70 23.00 23.33 0.2M
2025-01-16 23.39 23.80 23.00 23.07 0.2M
2025-01-15 23.38 24.00 23.12 23.28 0.9M
2025-01-14 24.35 24.70 23.08 23.31 1.2M
2025-01-13 22.00 24.24 22.00 24.15 2.6M
2025-01-10 22.58 22.60 21.97 22.04 0.4M
2025-01-09 22.76 23.05 22.46 22.58 0.8M
2025-01-08 22.58 22.90 22.57 22.60 0.5M
2025-01-07 22.00 23.49 22.00 22.57 0.7M
2025-01-06 21.98 21.98 21.57 21.95 0.2M
2025-01-03 22.17 22.17 21.01 21.80 0.2M
2025-01-02 21.95 22.20 21.85 22.11 0.7M
2025-01-01 21.85 21.90 21.70 21.84 0.1M