TPL Corp Ltd (TPLC)

TPLC
🏛️ パキスタン →
8.57
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
2021-12-31 17.20 17.20 16.40 16.58 0.8M
2021-12-30 17.00 17.44 16.90 16.94 1.4M
2021-12-29 16.93 17.06 16.55 16.67 1.4M
2021-12-28 17.40 17.40 16.37 16.70 0.4M
2021-12-27 17.34 17.34 16.55 16.66 0.2M
2021-12-24 16.86 17.50 16.54 17.27 0.6M
2021-12-23 16.16 16.80 16.16 16.60 0.2M
2021-12-22 16.90 16.90 16.20 16.70 0.4M
2021-12-21 17.44 17.44 15.92 16.78 0.5M
2021-12-20 17.30 17.59 16.82 17.47 0.7M
2021-12-17 17.35 17.60 16.90 17.04 1.6M
2021-12-16 17.69 17.70 16.93 17.25 2.4M
2021-12-15 16.80 17.32 16.50 17.32 1.8M
2021-12-14 14.01 16.22 14.01 16.22 1.3M
2021-12-13 16.68 16.68 15.05 15.05 0.6M
2021-12-10 16.05 16.86 15.81 16.22 1.1M
2021-12-09 17.47 17.47 16.22 16.45 0.7M
2021-12-08 17.73 18.00 17.17 17.50 1.1M
2021-12-07 16.05 17.27 16.05 17.27 1.2M
2021-12-06 17.40 17.40 15.63 15.90 1.3M
2021-12-03 17.05 17.76 16.60 16.64 1.6M
2021-12-02 19.20 19.30 17.94 17.94 1.5M
2021-12-01 19.16 19.92 19.16 19.41 1.4M
2021-11-30 19.65 19.84 18.81 19.40 1.6M
2021-11-29 18.62 19.86 18.62 19.57 1.9M
2021-11-26 18.07 19.35 18.03 19.29 2.2M
2021-11-25 18.15 18.33 17.91 18.16 2.1M
2021-11-24 18.45 18.45 17.05 18.10 2.1M
2021-11-23 19.55 20.25 18.21 18.25 3.3M
2021-11-22 19.40 20.25 19.40 19.83 2.0M
2021-11-19 20.85 21.10 20.00 20.21 5.3M
2021-11-18 19.02 20.60 18.95 20.55 8.1M
2021-11-17 19.86 19.86 18.81 19.20 2.2M
2021-11-16 18.55 19.75 18.50 19.65 3.4M
2021-11-15 18.96 19.46 18.21 18.25 1.7M
2021-11-12 19.81 19.81 18.41 18.96 3.9M
2021-11-11 20.70 20.80 19.51 19.95 3.4M
2021-11-10 20.31 21.27 19.81 20.30 10.5M
2021-11-09 21.58 21.75 19.58 20.20 15.5M
2021-11-08 21.16 21.16 21.15 21.16 2.3M
2021-11-05 18.70 19.69 18.60 19.69 5.5M
2021-11-04 17.34 18.32 17.30 18.32 9.4M
2021-11-03 16.17 17.20 16.17 17.00 7.1M
2021-11-02 16.14 16.80 16.06 16.20 3.4M
2021-11-01 16.65 16.90 15.95 16.21 5.4M
2021-10-29 16.99 17.12 16.01 16.09 1.8M
2021-10-28 17.97 17.99 16.90 17.00 2.1M
2021-10-27 17.51 17.98 17.40 17.70 2.0M
2021-10-26 17.44 17.93 17.10 17.25 2.1M
2021-10-25 17.30 17.60 16.50 17.51 1.9M
2021-10-22 16.50 17.34 15.90 17.16 4.8M
2021-10-21 16.79 17.01 16.20 16.57 4.2M
2021-10-20 16.20 16.97 16.02 16.49 3.0M
2021-10-18 16.65 16.93 15.76 15.90 2.2M
2021-10-15 17.62 17.70 16.80 16.85 5.2M
2021-10-14 16.00 17.25 15.15 17.17 8.9M
2021-10-13 17.45 18.05 16.04 16.04 8.7M
2021-10-12 17.65 18.00 16.38 17.30 10.9M
2021-10-11 19.14 19.14 17.70 17.70 6.2M
2021-10-08 20.05 20.56 18.85 19.18 7.9M
2021-10-07 19.80 20.75 19.71 19.85 4.8M
2021-10-06 21.49 21.61 19.75 19.78 3.4M
2021-10-05 21.30 22.18 21.05 21.30 8.1M
2021-10-04 20.42 21.28 19.67 20.98 11.8M
2021-10-01 19.66 21.65 18.85 20.42 15.3M
2021-09-30 21.75 21.75 20.36 20.36 9.6M
2021-09-29 24.11 24.16 22.00 22.00 9.9M
2021-09-28 22.20 23.89 21.31 23.85 7.6M
2021-09-27 24.70 24.70 22.14 22.30 6.5M
2021-09-24 24.55 25.01 23.70 23.93 5.5M
2021-09-23 24.00 25.30 23.50 24.59 10.8M
2021-09-22 25.33 25.60 23.11 23.51 13.3M
2021-09-21 24.15 26.14 24.15 24.53 21.4M
2021-09-20 25.30 25.75 24.06 24.23 7.8M
2021-09-17 26.50 26.50 24.50 25.12 11.4M
2021-09-16 25.00 26.40 24.90 25.90 18.0M
2021-09-15 23.01 24.71 22.89 24.71 29.6M
2021-09-14 23.20 23.69 22.80 23.04 11.0M
2021-09-13 22.65 23.23 21.55 22.88 21.3M
2021-09-10 24.26 24.35 22.45 22.57 17.4M
2021-09-09 25.49 25.75 23.91 24.11 16.8M
2021-09-08 25.49 26.50 25.00 25.20 39.0M
2021-09-07 24.80 25.59 23.83 25.10 41.8M
2021-09-06 23.40 25.02 23.35 24.49 59.7M
2021-09-03 21.52 23.28 21.52 23.28 26.7M
2021-09-02 21.30 22.10 21.00 21.68 19.6M
2021-09-01 19.69 20.75 19.50 20.75 10.4M
2021-08-31 19.28 19.83 18.85 19.39 5.5M
2021-08-30 18.35 19.94 18.25 19.03 9.7M
2021-08-27 19.96 20.59 18.44 18.55 8.1M
2021-08-26 21.00 21.50 19.69 19.86 10.2M
2021-08-25 21.97 21.98 20.90 20.90 4.8M
2021-08-24 21.90 22.45 21.58 21.82 3.3M
2021-08-23 22.13 22.53 21.75 21.93 4.9M
2021-08-20 22.10 23.05 21.50 22.06 10.4M
2021-08-17 21.40 22.09 21.05 21.70 4.1M
2021-08-16 21.66 21.80 20.60 21.03 6.4M
2021-08-13 22.19 22.49 21.62 21.83 9.3M
2021-08-12 22.99 23.10 21.51 21.97 6.2M
2021-08-11 23.39 24.10 22.55 22.75 12.7M
2021-08-10 21.70 23.54 21.00 23.54 21.3M
2021-08-09 23.05 23.30 21.61 21.80 5.0M
2021-08-06 24.00 24.00 22.50 22.74 14.1M
2021-08-05 25.24 25.98 23.80 23.92 42.7M
2021-08-04 23.65 24.88 23.61 24.88 43.1M
2021-08-03 23.09 23.45 22.72 22.99 22.2M
2021-08-02 22.90 23.20 22.49 22.85 3.6M
2021-07-30 22.20 23.90 22.15 22.51 17.2M
2021-07-29 23.51 23.65 22.25 22.43 8.9M
2021-07-28 24.48 24.50 22.81 23.90 10.3M
2021-07-27 24.01 24.60 23.86 24.14 17.7M
2021-07-26 24.30 25.18 23.88 24.00 17.4M
2021-07-23 24.19 24.69 23.40 24.36 8.4M
2021-07-19 25.00 25.35 23.90 24.10 11.0M
2021-07-16 24.64 25.50 23.32 25.13 29.7M
2021-07-15 24.30 25.35 23.90 24.50 36.4M
2021-07-14 23.30 24.42 22.72 23.99 40.8M
2021-07-13 21.59 22.72 21.40 22.72 29.4M
2021-07-12 19.71 21.14 19.23 21.14 27.4M
2021-07-09 18.40 19.75 18.40 19.67 42.0M
2021-07-08 17.44 18.38 17.44 18.38 30.2M
2021-07-07 16.16 17.10 16.15 17.10 20.3M
2021-07-06 16.99 17.34 15.72 15.72 16.4M
2021-07-05 17.50 18.59 16.61 16.99 25.1M
2021-07-02 19.10 19.35 17.61 17.87 16.4M
2021-07-01 19.99 20.25 18.55 19.05 48.3M
2021-06-30 18.90 19.61 18.35 19.61 31.8M
2021-06-29 17.30 18.49 17.11 18.49 35.0M
2021-06-28 17.39 18.20 16.51 16.51 13.5M
2021-06-25 16.25 17.75 15.42 17.70 28.8M
2021-06-24 16.40 17.42 16.11 16.30 27.7M
2021-06-23 16.19 16.21 15.31 16.21 33.9M
2021-06-22 14.50 15.08 13.76 15.08 30.0M
2021-06-21 14.03 14.03 13.50 14.03 8.9M
2021-06-18 13.03 13.03 13.03 13.03 2.0M
2021-06-17 11.15 12.03 11.00 12.03 15.8M
2021-06-16 10.92 11.36 10.92 11.00 2.8M
2021-06-15 10.84 11.40 10.70 11.00 4.1M
2021-06-14 11.07 11.32 10.76 10.84 5.2M
2021-06-11 11.20 11.50 10.80 10.97 6.8M
2021-06-10 11.06 11.50 10.98 11.05 5.8M
2021-06-09 10.62 11.40 10.18 10.98 11.9M
2021-06-08 10.80 10.99 10.00 10.55 13.1M
2021-06-07 11.00 11.20 10.50 10.51 6.2M
2021-06-04 10.44 11.12 10.20 10.75 14.5M
2021-06-03 9.63 10.40 9.45 10.39 11.9M
2021-06-02 10.70 10.75 9.40 9.40 12.4M
2021-06-01 9.70 10.29 9.51 10.29 23.1M
2021-05-31 8.41 9.29 8.41 9.29 14.1M
2021-05-28 8.08 8.60 7.98 8.29 9.5M
2021-05-27 7.30 8.21 7.24 7.85 19.3M
2021-05-26 6.88 7.40 6.88 7.15 6.5M
2021-05-25 6.76 6.94 6.71 6.80 0.4M
2021-05-24 7.05 7.05 6.71 6.98 0.5M
2021-05-21 7.00 7.20 6.85 6.93 1.3M
2021-05-20 6.65 7.17 6.65 7.00 6.4M
2021-05-19 6.41 6.60 6.33 6.51 0.5M
2021-05-18 6.50 6.50 6.41 6.50 0.2M
2021-05-17 6.33 6.64 6.27 6.58 0.2M
2021-05-06 6.23 6.30 6.21 6.23 0.1M
2021-05-05 6.22 6.30 6.20 6.22 0.1M
2021-05-04 6.20 6.25 6.14 6.25 0.1M
2021-05-03 6.04 6.37 6.00 6.02 0.3M
2021-04-30 6.71 6.71 6.25 6.25 0.3M
2021-04-29 6.61 6.94 6.60 6.69 0.7M
2021-04-28 6.87 6.90 6.60 6.63 0.7M
2021-04-27 6.70 6.99 6.56 6.99 0.3M
2021-04-26 6.42 7.00 6.25 6.80 0.7M
2021-04-23 6.62 6.65 6.50 6.52 0.2M
2021-04-22 6.70 6.90 6.49 6.61 0.6M
2021-04-21 6.80 6.98 6.61 6.69 0.8M
2021-04-20 6.85 6.90 6.70 6.75 0.1M
2021-04-19 6.76 6.80 6.51 6.69 0.2M
2021-04-16 6.90 6.95 6.76 6.77 0.3M
2021-04-15 6.90 7.17 6.85 6.85 0.5M
2021-04-14 7.00 7.20 6.90 6.95 1.1M
2021-04-13 6.95 7.38 6.90 6.98 3.1M
2021-04-12 6.60 7.50 6.60 6.98 13.8M
2021-04-09 6.40 6.74 6.40 6.57 1.4M
2021-04-08 6.22 6.49 6.22 6.40 0.6M
2021-04-07 6.50 6.50 6.25 6.25 0.2M
2021-04-06 6.03 6.50 6.00 6.50 0.3M
2021-04-05 6.35 6.55 6.03 6.28 0.2M
2021-04-02 6.35 6.68 6.35 6.60 0.3M
2021-04-01 6.77 6.77 6.35 6.37 0.3M
2021-03-31 6.64 6.81 5.52 6.59 1.6M
2021-03-30 6.24 6.63 6.18 6.51 1.9M
2021-03-29 6.95 6.96 6.35 6.35 1.3M
2021-03-26 7.20 7.20 6.99 7.02 0.7M
2021-03-25 7.04 7.45 7.04 7.24 3.3M
2021-03-24 6.92 6.92 6.80 6.89 0.1M
2021-03-22 6.70 6.90 6.70 6.85 0.3M
2021-03-19 7.08 7.08 6.76 6.95 0.5M
2021-03-18 7.05 7.35 6.80 6.83 1.1M
2021-03-17 6.90 7.29 6.90 7.08 0.6M
2021-03-16 6.86 7.05 6.61 6.80 0.6M
2021-03-15 6.49 6.86 6.49 6.85 0.5M
2021-03-12 6.15 6.40 5.85 6.30 0.4M
2021-03-11 6.10 6.35 5.80 5.90 0.5M
2021-03-10 6.60 6.60 6.14 6.14 0.6M
2021-03-09 6.80 6.90 6.50 6.56 0.4M
2021-03-08 7.15 7.19 6.75 6.75 0.7M
2021-03-05 6.80 7.15 6.80 7.00 0.4M
2021-03-04 6.99 7.08 6.86 6.89 0.7M
2021-03-03 7.30 7.39 7.15 7.36 0.3M
2021-03-02 7.18 7.35 7.18 7.34 0.5M
2021-03-01 7.37 7.45 7.15 7.15 1.4M
2021-02-26 8.20 8.29 7.21 7.21 3.5M
2021-02-25 7.69 8.40 7.44 8.10 2.6M
2021-02-24 8.01 8.23 7.20 7.30 2.0M
2021-02-23 8.00 8.35 8.00 8.01 0.8M
2021-02-22 8.18 8.50 8.02 8.29 2.9M
2021-02-19 8.30 8.30 7.86 7.95 1.9M
2021-02-18 8.00 8.62 7.91 8.25 5.2M
2021-02-17 7.75 8.50 7.50 7.95 8.0M
2021-02-16 6.91 7.89 6.85 7.55 8.2M
2021-02-15 7.05 7.25 6.85 6.89 0.7M
2021-02-12 7.38 7.44 7.00 7.12 0.8M
2021-02-11 7.67 7.75 7.21 7.21 3.4M
2021-02-10 8.14 8.33 7.50 7.50 11.7M
2021-02-09 6.79 7.73 6.79 7.73 9.2M
2021-02-08 6.74 6.86 6.56 6.86 0.4M
2021-02-04 6.68 6.80 6.52 6.70 0.5M
2021-02-03 6.55 6.80 6.50 6.61 0.5M
2021-02-02 6.82 6.82 6.61 6.65 0.2M
2021-02-01 6.70 6.88 6.66 6.70 0.3M
2021-01-29 6.80 6.95 6.65 6.80 0.3M
2021-01-28 6.95 6.94 6.62 6.73 0.9M
2021-01-27 6.98 7.15 6.83 6.84 0.9M
2021-01-26 6.84 6.85 6.72 6.85 0.3M
2021-01-25 6.89 6.91 6.70 6.70 0.3M
2021-01-22 6.90 6.90 6.71 6.73 0.2M
2021-01-21 6.90 7.01 6.88 6.90 0.6M
2021-01-20 6.89 7.05 6.89 6.92 0.3M
2021-01-19 7.16 7.16 6.85 6.94 0.6M
2021-01-18 7.15 7.25 7.00 7.05 0.3M
2021-01-15 7.17 7.23 7.08 7.10 0.2M
2021-01-14 7.39 7.39 7.10 7.12 0.6M
2021-01-13 7.30 7.39 7.15 7.22 1.8M
2021-01-12 6.87 7.37 6.85 7.25 5.0M
2021-01-11 7.22 7.22 6.85 6.90 1.8M
2021-01-08 7.12 7.25 7.00 7.00 1.6M
2021-01-07 7.17 7.30 7.11 7.11 0.2M
2021-01-06 7.16 7.38 7.15 7.20 0.4M
2021-01-05 7.13 7.20 7.05 7.10 0.7M
2021-01-04 7.24 7.30 7.10 7.19 0.6M
2021-01-01 7.43 7.53 7.16 7.16 2.8M