Power Cement Ltd (POWE)

POWE
🏛️ パキスタン →
19.40
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
09:15 18.87 18.87 18.75 18.80 97.9K
09:20 18.80 18.86 18.80 18.81 200.9K
09:25 18.86 18.95 18.86 18.95 19.3K
09:30 18.95 19.10 18.90 19.10 121.2K
09:35 19.10 19.24 19.00 19.17 164.8K
09:40 19.10 19.14 19.00 19.10 434.7K
09:45 19.10 19.10 19.01 19.10 98.6K
09:50 19.10 19.30 19.06 19.30 235.7K
09:55 19.30 19.40 19.27 19.40 194.5K
10:00 19.40 19.45 19.32 19.45 284.0K
10:05 19.49 19.65 19.44 19.60 996.1K
10:10 19.56 19.59 19.50 19.59 312.1K
10:15 19.55 19.59 19.50 19.50 231.7K
10:20 19.50 19.52 19.40 19.42 378.9K
10:25 19.41 19.49 19.25 19.25 102.0K
10:30 19.22 19.28 19.19 19.19 16.1K
10:35 19.21 19.23 19.10 19.13 63.6K
10:40 19.20 19.20 19.14 19.15 36.9K
10:45 19.14 19.19 19.10 19.19 46.1K
10:50 19.15 19.19 19.08 19.08 144.1K
10:55 19.05 19.10 19.02 19.06 187.5K
11:00 19.09 19.10 19.07 19.07 72.4K
11:05 19.08 19.10 19.00 19.10 247.7K
11:10 19.10 19.10 19.00 19.00 74.5K
11:15 19.00 19.04 18.95 19.04 178.0K
11:20 19.04 19.15 19.01 19.15 282.7K
11:25 19.19 19.19 19.06 19.07 30.6K
11:30 19.08 19.17 19.07 19.15 32.0K
11:35 19.18 19.18 19.10 19.17 8.2K
11:40 19.18 19.39 19.18 19.39 140.2K
11:45 19.38 19.43 19.35 19.40 102.5K
11:50 19.40 19.47 19.30 19.30 124.7K
11:55 19.35 19.44 19.26 19.27 159.6K
14:30 19.26 19.45 19.26 19.27 35.5K
14:35 19.25 19.27 19.20 19.20 159.8K
14:40 19.20 19.25 19.06 19.24 80.7K
14:45 19.22 19.24 19.20 19.24 55.5K
14:50 19.20 19.20 19.10 19.10 79.0K
14:55 19.10 19.20 19.10 19.20 73.5K
15:00 19.22 19.22 19.20 19.22 201.9K
15:05 19.21 19.30 19.20 19.20 243.3K
15:10 19.20 19.28 19.20 19.25 39.5K
15:15 19.25 19.25 19.25 19.25 18.3K
15:20 19.25 19.25 19.20 19.20 54.9K
15:25 19.25 19.25 19.20 19.20 4.4K
15:30 19.25 19.30 19.20 19.30 52.1K
15:35 19.30 19.33 19.28 19.28 14.4K
15:40 19.28 19.33 19.28 19.28 35.7K
15:45 19.30 19.37 19.28 19.37 71.4K
15:50 19.35 19.40 19.21 19.35 220.5K
15:55 19.35 19.45 19.35 19.45 80.5K
16:00 19.48 19.48 19.35 19.35 281.7K
16:05 19.44 19.44 19.35 19.35 41.8K
16:10 19.39 19.39 19.35 19.35 84.3K
16:15 19.35 19.38 19.35 19.35 81.9K
16:20 19.36 19.45 19.35 19.45 325.1K
16:25 19.49 19.50 19.30 19.30 412.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 18.87 19.65 18.75 19.40 8.6M
2025-09-25 18.41 19.75 18.41 18.86 10.0M
2025-09-24 18.25 18.55 18.15 18.40 2.7M
2025-09-23 18.65 19.00 17.99 18.25 3.8M
2025-09-22 18.80 18.90 18.60 18.65 2.4M
2025-09-19 19.10 19.23 18.61 18.68 4.5M
2025-09-18 18.90 19.25 18.80 18.97 4.9M
2025-09-17 19.15 19.20 18.72 18.87 3.0M
2025-09-16 18.65 19.24 18.65 18.98 10.9M
2025-09-15 18.39 18.70 18.01 18.56 4.3M
2025-09-12 18.78 18.80 18.21 18.37 6.4M
2025-09-11 18.75 18.98 18.58 18.78 3.8M
2025-09-10 18.90 19.40 17.52 18.74 6.7M
2025-09-09 19.59 19.59 18.85 19.05 8.6M
2025-09-08 20.20 20.69 19.45 19.54 19.6M
2025-09-05 18.80 20.40 18.75 20.10 43.2M
2025-09-04 17.30 18.96 17.00 18.65 33.8M
2025-09-03 17.31 17.76 17.11 17.24 7.1M
2025-09-02 17.95 18.00 17.00 17.31 18.9M
2025-09-01 17.30 17.55 17.00 17.41 9.4M
2025-08-29 16.01 17.37 16.01 17.00 25.1M
2025-08-28 15.79 15.95 15.67 15.90 3.5M
2025-08-27 15.50 15.95 15.44 15.65 7.2M
2025-08-26 15.18 15.50 15.00 15.39 3.2M
2025-08-25 15.38 15.49 15.06 15.13 1.3M
2025-08-22 14.90 15.53 14.90 15.37 3.0M
2025-08-21 15.40 15.40 14.88 15.00 1.4M
2025-08-20 15.30 15.37 14.71 15.35 2.5M
2025-08-19 14.90 15.48 14.78 15.31 7.2M
2025-08-18 14.57 14.89 14.57 14.78 1.8M
2025-08-15 14.77 14.98 14.25 14.57 1.1M
2025-08-13 15.00 15.16 14.70 14.75 1.8M
2025-08-12 15.10 15.11 14.85 15.06 1.9M
2025-08-11 15.10 15.10 13.75 14.96 4.4M
2025-08-08 15.05 15.15 14.83 15.01 2.4M
2025-08-07 15.22 15.34 14.81 15.06 2.1M
2025-08-06 15.20 15.31 15.06 15.22 3.0M
2025-08-05 15.22 15.35 15.05 15.08 5.9M
2025-08-04 14.66 15.06 14.55 15.02 5.6M
2025-08-01 14.50 14.75 14.40 14.60 2.5M
2025-07-31 14.52 14.70 14.45 14.52 1.4M
2025-07-30 14.50 14.65 14.36 14.60 5.6M
2025-07-29 14.55 14.90 14.42 14.51 6.5M
2025-07-28 14.75 14.85 14.53 14.58 3.2M
2025-07-25 14.52 14.70 14.30 14.59 13.4M
2025-07-24 14.25 14.79 13.93 14.50 20.6M
2025-07-23 14.06 14.27 14.00 14.24 2.3M
2025-07-22 13.65 14.18 13.65 14.06 2.1M
2025-07-21 14.00 14.07 14.00 14.00 1.1M
2025-07-18 14.00 14.28 13.85 14.00 4.1M
2025-07-17 13.90 14.05 13.85 13.94 3.4M
2025-07-16 13.80 13.99 13.75 13.88 1.5M
2025-07-15 13.92 14.09 13.81 13.89 2.3M
2025-07-14 14.30 14.30 13.90 14.02 1.5M
2025-07-11 14.09 14.43 13.94 14.01 3.8M
2025-07-10 14.19 14.34 13.95 14.09 3.0M
2025-07-09 13.88 14.48 13.85 14.10 9.6M
2025-07-08 14.20 14.20 13.77 13.85 4.0M
2025-07-07 13.86 14.20 13.68 14.01 9.3M
2025-07-04 13.70 13.90 13.60 13.84 1.5M
2025-07-03 13.84 13.92 13.60 13.70 4.3M
2025-07-02 13.71 13.91 13.70 13.85 4.8M
2025-07-01 13.69 13.75 13.40 13.71 4.6M
2025-06-30 13.80 13.88 13.40 13.58 2.1M
2025-06-27 13.67 13.90 13.41 13.79 2.8M
2025-06-26 13.75 13.75 13.45 13.51 3.8M
2025-06-25 13.65 13.85 13.40 13.66 2.2M
2025-06-24 13.41 13.70 13.25 13.57 4.2M
2025-06-23 13.20 13.30 12.41 12.68 4.8M
2025-06-20 13.69 13.75 13.33 13.57 1.5M
2025-06-19 13.65 13.92 13.48 13.53 1.5M
2025-06-18 13.94 13.94 13.50 13.66 3.5M
2025-06-17 13.97 14.35 13.75 13.80 3.3M
2025-06-16 13.56 14.06 13.56 13.88 2.9M
2025-06-13 14.20 14.20 13.52 13.80 6.0M
2025-06-12 14.50 14.99 14.30 14.36 18.0M
2025-06-11 14.10 14.65 14.01 14.32 17.3M
2025-06-10 14.30 14.30 13.91 13.96 4.8M
2025-06-05 14.02 14.30 13.88 14.04 4.0M
2025-06-04 14.00 14.11 13.95 14.00 3.1M
2025-06-03 13.96 14.06 13.95 14.00 3.9M
2025-06-02 13.85 14.14 13.85 13.91 2.8M
2025-05-30 14.00 14.17 13.90 13.98 2.5M
2025-05-29 14.19 14.24 13.95 13.99 5.2M
2025-05-27 13.85 14.25 13.51 14.03 2.8M
2025-05-26 14.10 14.20 13.80 13.85 1.4M
2025-05-23 14.35 14.35 13.92 13.98 4.5M
2025-05-22 14.75 14.78 14.24 14.28 6.5M
2025-05-21 14.51 14.99 14.30 14.54 4.5M
2025-05-20 14.50 14.94 14.45 14.59 3.6M
2025-05-19 14.85 14.90 14.45 14.51 2.8M
2025-05-16 15.20 15.20 14.75 14.85 4.9M
2025-05-15 15.18 15.30 15.00 15.09 5.0M
2025-05-14 15.15 15.55 14.80 15.18 19.2M
2025-05-13 15.00 15.50 14.50 15.13 18.0M
2025-05-12 15.26 15.26 14.40 14.98 39.2M
2025-05-09 13.15 14.00 13.15 13.87 3.5M
2025-05-08 14.10 14.35 12.52 13.41 9.4M
2025-05-07 13.13 14.28 13.10 13.91 12.1M
2025-05-06 15.09 15.09 14.30 14.40 8.9M
2025-05-05 14.10 15.32 13.56 14.91 41.3M
2025-05-02 13.10 14.06 13.10 13.93 7.2M
2025-04-30 13.13 13.49 12.60 13.05 14.5M
2025-04-29 13.27 13.60 12.00 13.48 6.4M
2025-04-28 14.60 14.60 13.12 13.29 21.6M
2025-04-25 14.45 14.45 13.75 14.28 22.0M
2025-04-24 13.80 14.99 13.61 14.45 37.3M
2025-04-23 14.50 14.99 13.90 14.20 29.6M
2025-04-22 13.89 14.80 13.52 14.26 67.9M
2025-04-21 12.31 13.54 12.05 13.54 62.6M
2025-04-18 12.15 12.35 12.01 12.31 3.9M
2025-04-17 11.85 12.20 11.85 12.12 1.7M
2025-04-16 12.17 12.26 11.71 11.84 1.8M
2025-04-15 12.49 12.49 12.12 12.17 2.5M
2025-04-14 12.40 12.40 12.11 12.26 2.0M
2025-04-11 12.35 12.60 12.02 12.33 14.9M
2025-04-10 12.30 12.40 12.05 12.26 6.5M
2025-04-09 11.86 12.14 11.71 11.96 6.9M
2025-04-08 11.88 12.17 11.71 11.90 11.7M
2025-04-07 11.80 11.90 11.01 11.79 11.3M
2025-04-04 12.60 12.60 11.80 12.02 15.9M
2025-04-03 11.25 12.02 11.02 11.99 7.5M
2025-03-27 11.48 11.59 11.25 11.32 2.3M
2025-03-26 11.30 11.52 11.30 11.38 1.9M
2025-03-25 11.44 11.58 11.25 11.30 0.7M
2025-03-24 11.55 11.60 11.39 11.51 2.2M
2025-03-21 11.59 11.73 11.48 11.53 1.1M
2025-03-20 11.95 11.95 11.50 11.57 3.8M
2025-03-19 11.66 12.00 11.60 11.83 5.1M
2025-03-18 11.85 11.95 11.60 11.73 7.3M
2025-03-17 12.00 12.10 11.80 11.85 12.3M
2025-03-14 11.95 12.08 11.90 11.95 11.0M
2025-03-13 11.60 11.96 11.50 11.88 4.3M
2025-03-12 11.36 11.80 11.36 11.51 5.7M
2025-03-11 11.49 11.73 11.36 11.50 8.5M
2025-03-10 11.20 11.89 11.17 11.76 24.8M
2025-03-07 11.15 11.29 11.01 11.16 7.7M
2025-03-06 10.99 11.35 10.99 11.17 8.2M
2025-03-05 11.22 11.37 10.87 10.94 11.0M
2025-03-04 10.96 11.30 10.96 11.19 3.2M
2025-03-03 11.00 11.20 10.76 11.01 4.2M
2025-02-28 11.05 11.23 11.05 11.16 5.0M
2025-02-27 11.20 11.30 11.01 11.10 4.7M
2025-02-26 10.85 11.53 10.85 11.27 25.1M
2025-02-25 10.73 11.09 10.72 10.90 8.2M
2025-02-24 10.52 10.89 10.52 10.73 6.9M
2025-02-21 11.20 11.20 10.65 10.70 4.2M
2025-02-20 10.69 11.30 10.69 11.02 24.6M
2025-02-19 10.71 10.92 10.60 10.69 7.3M
2025-02-18 10.99 11.07 10.50 10.71 25.8M
2025-02-17 9.98 10.86 9.71 10.76 38.6M
2025-02-14 10.09 10.24 9.80 9.86 13.9M
2025-02-13 9.95 10.30 9.91 10.03 40.3M
2025-02-12 9.50 9.75 9.37 9.46 8.2M
2025-02-11 9.02 9.33 9.02 9.30 1.6M
2025-02-10 9.21 9.21 8.95 9.01 1.8M
2025-02-07 9.30 9.45 9.15 9.22 1.7M
2025-02-06 9.73 9.73 9.20 9.39 5.4M
2025-02-04 9.40 9.75 9.26 9.61 6.7M
2025-02-03 9.30 9.48 9.11 9.40 3.7M
2025-01-31 8.97 9.42 8.97 9.20 4.5M
2025-01-30 8.99 9.30 8.91 9.24 1.3M
2025-01-29 9.09 9.14 8.90 9.08 1.5M
2025-01-28 9.31 9.35 8.65 9.04 3.2M
2025-01-27 9.34 9.44 9.25 9.36 3.0M
2025-01-24 9.68 9.77 9.35 9.42 5.3M
2025-01-23 9.54 9.89 9.32 9.64 8.1M
2025-01-22 9.41 9.84 9.29 9.43 16.2M
2025-01-21 9.14 9.88 9.09 9.39 21.7M
2025-01-20 8.94 9.18 8.71 9.10 2.2M
2025-01-17 8.86 9.19 8.86 9.02 1.8M
2025-01-16 9.18 9.27 9.03 9.11 1.8M
2025-01-15 9.10 9.29 9.05 9.09 3.2M
2025-01-14 9.24 9.30 9.02 9.15 3.7M
2025-01-13 9.15 9.30 9.01 9.12 8.6M
2025-01-10 8.90 9.10 8.61 9.05 6.7M
2025-01-09 8.75 8.98 8.75 8.82 3.4M
2025-01-08 8.74 9.21 8.74 8.81 11.6M
2025-01-07 8.35 8.89 8.35 8.78 4.3M
2025-01-06 8.80 9.06 8.26 8.52 13.2M
2025-01-03 9.49 9.49 8.71 8.90 9.5M
2025-01-02 9.39 9.66 9.25 9.35 12.5M
2025-01-01 9.00 9.40 8.90 9.30 12.1M