Pak Datacom Ltd (PDCL)

PDCL
🏛️ パキスタン →
205.82
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
2022-12-30 56.99 56.99 56.99 56.99 0.0M
2022-12-29 54.00 56.00 54.00 56.00 0.0M
2022-12-28 54.00 57.44 54.00 56.49 0.0M
2022-12-26 59.85 59.85 55.50 56.99 0.0M
2022-12-23 56.98 56.98 54.50 56.98 0.0M
2022-12-22 53.76 54.90 53.76 54.50 0.0M
2022-12-21 54.00 54.00 53.50 53.50 0.0M
2022-12-20 53.50 55.00 53.50 53.55 0.0M
2022-12-19 53.50 55.00 53.00 55.00 0.0M
2022-12-16 53.65 53.75 53.65 53.75 0.0M
2022-12-15 53.00 55.00 51.65 55.00 0.0M
2022-12-14 52.00 54.00 52.00 53.50 0.0M
2022-12-13 53.00 54.00 53.00 54.00 0.0M
2022-12-12 54.00 54.00 54.00 54.00 0.0M
2022-12-09 55.00 55.00 54.50 54.51 0.0M
2022-12-08 57.97 57.97 55.00 55.00 0.0M
2022-12-07 57.12 57.12 57.12 57.12 0.0M
2022-12-06 56.00 56.80 53.65 55.86 0.0M
2022-12-02 58.01 59.35 56.25 57.69 0.0M
2022-12-01 57.49 60.30 57.49 59.25 0.0M
2022-11-30 57.00 57.98 56.50 56.50 0.0M
2022-11-29 56.50 56.50 56.50 56.50 0.0M
2022-11-28 57.00 59.90 56.50 56.50 0.0M
2022-11-25 61.99 61.99 57.50 57.62 0.0M
2022-11-24 57.25 58.50 57.00 58.50 0.0M
2022-11-23 57.38 57.38 57.00 57.00 0.0M
2022-11-22 57.66 57.99 57.00 57.30 0.0M
2022-11-21 58.72 58.72 57.25 57.25 0.0M
2022-11-18 56.39 60.49 56.39 59.00 0.1M
2022-11-17 52.22 57.55 52.20 57.55 0.1M
2022-11-16 55.00 55.00 53.50 53.50 0.0M
2022-11-15 56.50 56.50 54.00 55.50 0.0M
2022-11-14 55.68 56.19 53.16 55.00 0.1M
2022-11-11 51.49 53.23 50.50 53.23 0.1M
2022-11-10 47.55 51.00 47.55 49.39 0.0M
2022-11-08 48.00 48.95 48.00 48.95 0.0M
2022-11-07 49.89 49.89 48.31 48.31 0.0M
2022-11-04 50.35 50.35 48.15 48.50 0.0M
2022-11-03 50.89 50.89 48.55 49.88 0.0M
2022-11-02 50.49 50.49 48.06 49.50 0.0M
2022-11-01 48.75 49.50 48.75 49.50 0.0M
2022-10-31 50.98 50.98 48.01 48.70 0.0M
2022-10-28 51.48 51.48 47.50 48.99 0.0M
2022-10-27 47.60 50.45 47.60 48.00 0.0M
2022-10-26 46.05 47.98 46.05 47.98 0.0M
2022-10-24 48.20 49.00 48.00 49.00 0.0M
2022-10-21 49.84 49.84 46.56 49.79 0.0M
2022-10-20 50.99 50.99 48.99 48.99 0.0M
2022-10-19 51.99 51.99 48.52 49.85 0.0M
2022-10-18 49.00 49.48 48.00 49.00 0.0M
2022-10-17 48.05 49.00 48.04 49.00 0.0M
2022-10-14 48.78 48.78 48.01 48.01 0.0M
2022-10-13 48.50 49.00 48.00 49.00 0.0M
2022-10-12 47.41 48.89 47.41 48.00 0.0M
2022-10-11 48.60 50.58 47.25 47.25 0.1M
2022-10-10 59.00 59.00 56.50 56.50 0.0M
2022-10-07 57.21 58.00 57.00 57.48 0.0M
2022-10-06 58.00 58.25 57.50 58.25 0.0M
2022-10-05 57.98 58.00 57.98 58.00 0.1M
2022-10-04 58.85 58.85 57.50 58.00 0.0M
2022-10-03 58.36 59.00 56.25 58.00 0.0M
2022-09-30 58.00 59.00 58.00 58.00 0.0M
2022-09-29 58.10 58.85 57.51 58.85 0.0M
2022-09-28 60.99 60.99 59.00 59.89 0.0M
2022-09-27 62.51 63.99 59.52 59.65 0.1M
2022-09-26 66.89 67.00 62.10 64.19 0.1M
2022-09-23 60.00 63.84 60.00 63.84 0.2M
2022-09-22 59.39 59.39 57.00 59.39 0.3M
2022-09-21 56.00 56.45 54.00 56.00 0.0M
2022-09-19 58.45 58.45 55.20 57.40 0.0M
2022-09-16 57.86 58.99 57.86 58.00 0.0M
2022-09-15 57.44 60.42 57.01 58.70 0.1M
2022-09-14 56.50 58.00 56.21 56.21 0.0M
2022-09-13 56.85 59.75 56.15 56.56 0.0M
2022-09-12 55.50 57.25 53.65 57.25 0.0M
2022-09-09 55.52 56.45 55.49 56.45 0.0M
2022-09-08 55.85 57.00 54.10 57.00 0.0M
2022-09-06 54.25 58.26 54.25 55.80 0.1M
2022-09-05 52.00 55.75 52.00 55.75 0.0M
2022-09-02 54.75 54.75 54.75 54.75 0.0M
2022-09-01 54.75 54.75 54.75 54.75 0.0M
2022-08-31 51.50 53.40 51.50 52.30 0.0M
2022-08-30 52.55 52.55 52.55 52.55 0.0M
2022-08-29 53.90 54.24 51.00 53.00 0.0M
2022-08-26 52.00 54.40 52.00 54.40 0.0M
2022-08-25 52.20 52.20 52.20 52.20 0.0M
2022-08-23 54.00 56.00 53.20 53.20 0.0M
2022-08-22 51.01 55.49 51.00 55.89 0.1M
2022-08-19 53.00 53.00 53.00 53.00 0.0M
2022-08-18 53.00 53.00 53.00 53.00 0.0M
2022-08-17 52.35 53.45 52.35 53.00 0.0M
2022-08-16 54.00 55.85 53.10 55.85 0.0M
2022-08-15 56.00 56.49 54.25 55.90 0.0M
2022-08-12 54.50 56.90 54.50 55.50 0.0M
2022-08-11 52.66 56.60 52.66 54.50 0.1M
2022-08-10 49.79 52.66 48.99 52.66 0.1M
2022-08-05 46.09 49.00 46.09 48.99 0.0M
2022-08-04 49.49 49.49 48.01 48.01 0.0M
2022-08-03 48.01 50.55 48.00 49.00 0.0M
2022-08-02 46.45 50.41 46.45 50.41 0.1M
2022-08-01 46.89 46.90 46.89 46.90 0.0M
2022-07-29 49.80 49.80 44.00 47.95 0.0M
2022-07-28 45.47 47.00 45.00 46.45 0.0M
2022-07-22 45.50 45.50 45.50 45.50 0.0M
2022-07-21 44.80 44.80 44.80 44.80 0.0M
2022-07-20 42.50 44.48 42.50 44.48 0.0M
2022-07-19 43.16 43.16 42.53 42.53 0.0M
2022-07-15 45.84 46.54 44.19 45.50 0.0M
2022-07-14 44.50 45.00 44.50 45.00 0.0M
2022-07-13 45.54 45.54 42.78 44.50 0.0M
2022-07-07 43.26 43.52 43.26 43.50 0.0M
2022-07-05 43.30 44.49 43.10 43.70 0.0M
2022-07-04 44.01 45.89 44.01 45.89 0.0M
2022-06-30 44.63 45.01 44.60 44.60 0.0M
2022-06-29 44.10 46.54 44.00 46.54 0.0M
2022-06-28 44.10 47.13 47.13 44.10 0.0M
2022-06-27 47.85 47.85 47.00 47.25 0.0M
2022-06-24 47.00 47.00 43.00 46.85 0.0M
2022-06-23 45.00 45.00 45.00 45.00 0.0M
2022-06-22 46.90 47.99 45.00 45.00 0.0M
2022-06-21 42.50 46.22 42.50 45.50 0.0M
2022-06-20 43.00 43.00 43.00 43.00 0.0M
2022-06-10 42.70 43.00 42.70 43.00 0.0M
2022-06-09 42.80 42.80 42.00 42.00 0.0M
2022-06-08 40.01 40.01 40.01 40.01 0.0M
2022-06-07 40.66 42.55 39.00 40.50 0.0M
2022-06-06 41.00 41.50 41.50 41.00 0.0M
2022-06-03 42.00 42.00 41.50 41.50 0.0M
2022-06-02 41.50 42.00 41.50 41.50 0.0M
2022-06-01 42.00 42.00 42.00 42.00 0.0M
2022-05-31 41.50 42.00 41.50 42.00 0.0M
2022-05-30 42.20 42.20 41.40 41.80 0.0M
2022-05-27 43.00 44.60 43.00 44.49 0.0M
2022-05-26 41.84 43.00 40.99 42.82 0.0M
2022-05-25 40.00 41.75 39.01 41.75 0.0M
2022-05-24 41.00 41.00 40.10 40.10 0.0M
2022-05-23 41.50 41.50 41.50 41.50 0.0M
2022-05-20 41.30 45.00 41.00 42.60 0.0M
2022-05-18 43.00 43.00 43.00 43.00 0.0M
2022-05-17 42.00 42.00 42.00 42.00 0.0M
2022-05-16 42.00 42.00 41.75 41.75 0.0M
2022-05-13 42.50 42.80 42.50 42.80 0.0M
2022-05-12 41.00 41.11 41.00 41.00 0.0M
2022-05-11 43.00 43.75 41.50 41.50 0.0M
2022-05-10 44.00 44.25 42.00 42.02 0.0M
2022-05-09 43.95 44.00 43.43 43.45 0.0M
2022-04-28 49.79 49.79 46.50 46.90 0.0M
2022-04-27 50.45 50.45 48.50 48.50 0.0M
2022-04-26 48.36 48.65 48.36 48.65 0.0M
2022-04-25 55.00 55.00 49.00 50.00 0.1M
2022-04-22 51.60 53.00 51.00 53.00 0.0M
2022-04-21 55.96 56.49 51.81 53.00 0.0M
2022-04-20 53.00 56.98 51.65 52.50 0.0M
2022-04-19 50.99 53.75 50.00 53.75 0.0M
2022-04-18 48.06 51.50 48.00 50.00 0.0M
2022-04-15 50.11 51.50 50.11 51.50 0.0M
2022-04-14 49.00 52.00 49.00 52.00 0.0M
2022-04-13 53.90 53.90 50.50 51.00 0.0M
2022-04-12 55.00 55.00 52.10 53.00 0.0M
2022-04-11 53.69 53.73 52.00 53.00 0.0M
2022-04-08 49.66 49.99 49.66 49.99 0.0M
2022-04-07 49.99 49.99 47.00 47.00 0.0M
2022-04-06 47.00 47.00 47.00 47.00 0.0M
2022-04-05 46.00 46.00 46.00 46.00 0.0M
2022-04-04 46.50 46.50 46.10 46.10 0.0M
2022-04-01 50.00 51.40 49.00 49.00 0.0M
2022-03-31 48.09 49.80 48.09 49.80 0.0M
2022-03-30 47.10 50.00 47.10 50.00 0.0M
2022-03-29 48.25 51.49 48.25 50.00 0.0M
2022-03-25 46.25 47.90 46.25 47.90 0.0M
2022-03-24 46.01 47.75 46.00 47.75 0.0M
2022-03-21 47.00 47.00 47.00 47.00 0.0M
2022-03-18 46.00 47.00 46.00 47.00 0.0M
2022-03-17 48.84 48.84 47.51 47.90 0.0M
2022-03-16 48.00 48.89 48.00 48.85 0.0M
2022-03-15 46.00 48.35 46.00 47.36 0.0M
2022-03-14 47.09 47.80 46.19 47.80 0.0M
2022-03-11 50.00 50.00 49.00 49.85 0.0M
2022-03-10 48.00 49.72 48.00 49.00 0.0M
2022-03-09 47.00 47.50 46.36 47.50 0.0M
2022-03-08 46.00 49.00 46.00 46.00 0.0M
2022-03-07 47.55 48.01 46.70 47.21 0.0M
2022-03-04 54.00 55.55 50.19 50.20 0.1M
2022-03-03 54.25 54.25 54.00 54.25 0.0M
2022-03-02 47.50 50.47 47.50 50.47 0.0M
2022-03-01 45.50 47.69 45.00 46.60 0.0M
2022-02-28 42.10 44.75 42.10 44.75 0.0M
2022-02-25 42.50 42.56 42.02 42.02 0.0M
2022-02-24 46.01 46.60 44.87 44.87 0.0M
2022-02-23 47.10 48.50 48.50 49.95 0.0M
2022-02-22 48.50 49.94 48.50 49.94 0.0M
2022-02-18 50.00 51.98 50.00 50.00 0.0M
2022-02-15 52.95 52.95 51.98 51.98 0.0M
2022-02-14 52.00 52.00 50.00 50.00 0.0M
2022-02-10 53.00 54.75 50.50 51.10 0.0M
2022-02-09 52.00 53.00 52.00 52.99 0.0M
2022-02-08 50.00 51.90 50.00 51.90 0.0M
2022-02-07 51.00 52.00 51.00 51.30 0.0M
2022-02-04 50.52 50.52 50.52 50.52 0.0M
2022-02-03 52.00 52.45 50.60 50.60 0.0M
2022-02-02 51.79 52.45 51.79 50.56 0.0M
2022-02-01 50.50 53.00 50.50 52.50 0.0M
2022-01-31 50.50 50.80 50.00 50.00 0.0M
2022-01-28 49.20 49.80 49.11 49.80 0.0M
2022-01-27 48.11 48.11 48.11 48.11 0.0M
2022-01-26 50.68 50.68 49.00 48.70 0.0M
2022-01-25 50.70 50.70 49.21 49.70 0.0M
2022-01-24 51.85 50.99 50.99 51.85 0.0M
2022-01-21 50.99 50.99 50.00 50.99 0.0M
2022-01-20 48.45 50.00 48.40 50.00 0.0M
2022-01-19 51.00 51.00 50.00 50.00 0.0M
2022-01-18 51.50 52.00 51.50 52.00 0.0M
2022-01-17 51.40 51.50 50.10 51.40 0.0M
2022-01-14 52.00 52.00 51.01 51.01 0.0M
2022-01-13 53.05 53.05 51.02 51.02 0.0M
2022-01-12 52.20 53.79 52.02 52.21 0.0M
2022-01-11 51.70 53.10 51.70 53.10 0.0M
2022-01-10 52.90 54.88 52.01 53.49 0.0M
2022-01-07 51.56 53.98 51.55 52.87 0.0M
2022-01-06 52.95 53.00 52.00 52.00 0.0M
2022-01-05 52.60 53.39 52.50 52.51 0.0M
2022-01-04 54.85 54.85 52.25 54.20 0.0M
2022-01-03 52.00 54.48 51.00 54.48 0.0M