Arpak International Investment Ltd (ARPK)

ARPK
🏛️ Pakistan →
66.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 68.99 68.99 68.99 66.99 0.0M
2025-09-25 71.90 71.90 60.50 66.99 0.0M
2025-09-24 67.00 67.00 66.99 66.99 0.0M
2025-09-23 62.00 63.00 62.00 62.18 0.0M
2025-09-22 58.80 58.80 58.00 60.80 0.0M
2025-09-18 66.77 67.75 60.60 60.80 0.0M
2025-09-16 62.50 68.95 62.50 66.76 0.0M
2025-09-15 68.80 68.90 60.01 66.76 0.0M
2025-09-12 63.80 63.80 63.80 63.80 0.0M
2025-09-11 58.00 60.99 58.00 58.00 0.0M
2025-09-05 58.01 58.01 58.00 58.00 0.0M
2025-09-04 58.02 58.02 58.02 58.02 0.0M
2025-09-03 61.03 61.03 61.03 61.04 0.0M
2025-09-01 58.00 69.99 57.43 61.04 0.0M
2025-08-29 63.81 63.81 63.81 63.81 0.0M
2025-08-28 58.01 58.01 58.01 58.01 0.0M
2025-08-25 58.02 63.81 58.02 58.01 0.0M
2025-08-21 58.61 64.47 54.50 58.01 0.0M
2025-08-20 58.61 58.61 58.61 58.61 0.0M
2025-08-15 58.61 62.00 55.10 58.61 0.0M
2025-08-13 61.00 67.80 58.55 58.61 0.0M
2025-08-12 64.00 64.00 61.01 65.06 0.0M
2025-08-08 62.00 63.00 62.00 65.06 0.0M
2025-08-07 67.84 67.84 67.84 65.06 0.0M
2025-08-06 67.99 67.99 67.96 65.06 0.0M
2025-08-05 62.01 67.00 62.00 65.06 0.0M
2025-08-04 62.16 67.90 62.16 67.22 0.0M
2025-08-01 68.00 68.00 68.00 62.16 0.0M
2025-07-31 62.51 62.51 62.50 62.16 0.0M
2025-07-30 67.00 68.50 62.01 62.16 0.0M
2025-07-29 62.00 68.20 60.00 67.74 0.0M
2025-07-28 64.99 64.99 61.94 62.00 0.0M
2025-07-25 65.07 65.07 58.60 61.91 0.0M
2025-07-24 62.00 62.00 62.00 65.07 0.0M
2025-07-23 65.03 70.00 65.02 65.07 0.0M
2025-07-22 70.99 70.99 70.80 70.99 0.0M
2025-07-21 63.00 63.00 61.13 67.92 0.0M
2025-07-18 71.00 71.00 59.36 67.92 0.0M
2025-07-17 73.50 73.50 62.16 64.91 0.0M
2025-07-16 69.90 69.90 67.90 68.11 0.0M
2025-07-15 69.50 72.80 67.95 68.11 0.0M
2025-07-14 82.80 82.89 67.82 67.95 0.0M
2025-07-11 75.36 75.36 74.50 75.36 0.0M
2025-07-10 68.51 68.51 68.50 68.51 0.0M
2025-07-09 62.27 62.28 62.27 62.28 0.0M
2025-07-08 57.50 62.28 57.50 56.62 0.0M
2025-07-07 56.62 56.62 56.62 56.62 0.0M
2025-07-04 55.50 61.05 55.50 56.62 0.0M
2025-07-03 57.50 57.50 53.09 55.50 0.0M
2025-06-30 51.60 55.50 51.60 55.50 0.0M
2025-06-27 57.25 57.25 57.25 57.26 0.0M
2025-06-25 52.10 58.00 52.10 57.26 0.0M
2025-06-23 51.90 51.90 51.53 57.26 0.0M
2025-06-18 51.60 60.00 51.60 57.26 0.0M
2025-06-17 61.40 61.40 52.00 57.26 0.0M
2025-06-16 61.50 61.50 52.00 57.26 0.0M
2025-06-13 62.50 62.50 61.94 57.26 0.0M
2025-06-12 62.70 62.70 56.00 57.26 0.0M
2025-06-11 61.80 61.80 59.90 57.26 0.0M
2025-06-10 61.45 61.45 56.11 57.26 0.0M
2025-06-05 55.44 62.00 55.44 56.01 0.0M
2025-06-03 55.46 67.00 55.46 61.60 0.0M
2025-06-02 55.44 67.40 55.44 61.60 0.0M
2025-05-30 55.51 61.40 55.51 61.60 0.0M
2025-05-29 56.00 61.50 55.44 61.60 0.0M
2025-05-27 55.52 61.60 55.52 61.60 0.0M
2025-05-21 57.00 57.00 57.00 61.60 0.0M
2025-05-19 62.00 62.00 62.00 61.60 0.0M
2025-05-16 57.66 62.33 57.66 61.60 0.0M
2025-05-12 60.00 60.00 60.00 56.66 0.0M
2025-05-09 61.95 61.95 61.95 56.66 0.0M
2025-05-07 58.00 58.00 55.00 56.66 0.0M
2025-05-05 59.89 59.89 59.89 56.66 0.0M
2025-04-28 60.00 60.00 51.00 56.66 0.0M
2025-04-25 56.66 61.94 56.66 56.66 0.0M
2025-04-24 58.00 58.00 58.00 62.95 0.0M
2025-04-23 66.99 66.99 57.01 62.95 0.0M
2025-04-22 63.00 63.00 61.35 61.41 0.0M
2025-04-21 61.16 64.99 61.16 61.41 0.0M
2025-04-17 70.00 70.00 70.00 67.95 0.0M
2025-04-16 63.00 69.00 63.00 67.95 0.0M
2025-04-15 63.00 63.00 63.00 70.00 0.0M
2025-04-08 63.00 70.00 63.00 70.00 0.0M
2025-04-04 76.74 76.74 75.50 70.00 0.0M
2025-04-03 63.00 70.00 63.00 70.00 0.0M
2025-03-26 63.00 74.99 63.00 70.00 0.0M
2025-03-24 76.60 76.60 76.60 70.00 0.0M
2025-03-21 70.00 70.00 70.00 70.00 0.0M
2025-03-20 70.00 70.00 70.00 70.00 0.0M
2025-03-17 74.75 74.75 74.75 70.00 0.0M
2025-03-10 69.00 69.00 69.00 70.00 0.0M
2025-03-05 65.00 69.50 65.00 70.00 0.0M
2025-02-28 70.00 70.00 70.00 70.00 0.0M
2025-02-27 70.00 70.00 70.00 70.00 0.0M
2025-02-26 72.19 72.19 66.00 70.17 0.0M
2025-02-25 70.00 70.00 58.51 67.01 0.0M
2025-02-24 70.00 70.00 70.00 65.01 0.0M
2025-02-20 71.00 71.00 71.00 65.01 0.0M
2025-02-19 65.00 70.00 65.00 65.01 0.0M
2025-02-18 66.00 70.00 65.00 65.01 0.0M
2025-02-17 65.00 65.00 65.00 65.01 0.0M
2025-02-11 65.00 65.00 65.00 65.01 0.0M
2025-02-07 69.90 69.90 69.90 65.01 0.0M
2025-02-06 70.00 70.00 70.00 65.01 0.0M
2025-02-04 59.00 70.74 59.00 65.01 0.0M
2025-02-03 69.00 69.00 65.00 65.01 0.0M
2025-01-31 68.80 69.40 63.00 63.26 0.0M
2025-01-30 68.99 69.49 68.89 63.26 0.0M
2025-01-29 75.20 75.20 63.19 63.26 0.0M
2025-01-28 70.00 73.20 70.00 70.19 0.0M
2025-01-27 76.70 76.70 72.85 70.19 0.0M
2025-01-24 76.24 76.24 73.75 70.19 0.0M
2025-01-23 76.99 76.99 69.99 70.19 0.0M
2025-01-22 71.00 71.00 71.00 70.19 0.0M
2025-01-21 75.99 75.99 69.99 70.19 0.0M
2025-01-20 76.00 76.00 69.90 70.19 0.0M
2025-01-17 76.74 76.75 73.00 70.19 0.0M
2025-01-16 76.99 76.99 73.99 70.19 0.0M
2025-01-15 76.00 76.00 72.99 70.19 0.0M
2025-01-14 76.84 79.99 69.16 70.19 0.0M
2025-01-13 83.50 83.50 69.16 76.84 0.0M
2025-01-10 84.25 84.25 84.25 76.84 0.0M
2025-01-09 80.00 80.00 76.11 76.84 0.0M
2025-01-06 84.00 84.57 83.90 84.57 0.0M
2025-01-03 72.00 76.89 72.00 76.88 0.0M