Bolan Casting Ltd (BOLC)

BOLC
🏛️ Pakistan →
100.29
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 48.50 48.90 47.11 48.90 0.0M
2023-12-28 48.20 49.20 47.50 49.00 0.0M
2023-12-27 47.10 47.50 46.20 47.50 0.0M
2023-12-26 49.87 49.87 47.00 47.00 0.0M
2023-12-22 51.70 51.70 48.12 48.12 0.0M
2023-12-21 48.80 50.05 48.00 50.05 0.0M
2023-12-20 49.90 49.97 46.00 47.00 0.0M
2023-12-19 51.15 52.00 48.57 48.58 0.0M
2023-12-18 53.25 54.20 52.25 52.30 0.0M
2023-12-15 54.90 55.00 52.50 53.30 0.0M
2023-12-14 50.01 53.90 50.00 53.90 0.0M
2023-12-13 56.29 56.29 52.16 52.16 0.1M
2023-12-12 58.00 58.00 55.06 55.06 0.1M
2023-12-11 56.50 56.98 55.00 56.10 0.1M
2023-12-08 56.60 57.74 55.11 56.00 0.1M
2023-12-07 57.01 58.00 56.00 56.26 0.0M
2023-12-06 55.69 58.95 55.69 58.20 0.1M
2023-12-05 60.66 62.79 57.00 57.50 0.3M
2023-12-04 55.45 58.86 55.40 58.86 0.5M
2023-12-01 52.20 55.77 52.20 54.70 0.4M
2023-11-30 50.01 52.30 50.01 51.79 0.0M
2023-11-29 51.25 52.49 49.81 50.34 0.1M
2023-11-28 52.00 52.50 50.20 50.95 0.0M
2023-11-27 51.11 53.50 51.11 52.00 0.0M
2023-11-24 54.50 56.00 52.80 53.69 0.1M
2023-11-23 52.00 55.20 52.00 53.56 0.3M
2023-11-22 52.89 53.99 51.00 51.90 0.1M
2023-11-21 47.80 50.86 47.80 50.86 0.1M
2023-11-20 46.30 48.50 46.30 48.00 0.1M
2023-11-17 47.00 47.49 45.51 46.10 0.0M
2023-11-16 46.50 48.00 46.50 46.50 0.0M
2023-11-15 45.88 47.99 45.25 46.00 0.1M
2023-11-14 45.00 46.35 45.00 45.16 0.0M
2023-11-13 46.85 48.00 45.50 45.50 0.1M
2023-11-10 43.40 46.34 43.40 46.34 0.4M
2023-11-08 42.11 43.70 40.51 43.50 0.0M
2023-11-07 42.65 44.40 41.03 43.70 0.0M
2023-11-06 43.70 44.44 41.51 43.95 0.0M
2023-11-03 42.60 43.87 42.60 42.65 0.0M
2023-11-02 43.25 44.00 42.40 43.50 0.1M
2023-11-01 42.88 43.49 42.88 43.43 0.0M
2023-10-31 42.50 43.45 42.05 42.11 0.0M
2023-10-30 41.90 42.42 41.90 42.42 0.0M
2023-10-27 42.11 42.42 40.66 41.70 0.0M
2023-10-26 43.25 43.97 42.00 42.50 0.0M
2023-10-25 43.00 44.40 41.00 43.00 0.1M
2023-10-24 43.10 46.40 42.51 42.55 0.1M
2023-10-23 44.01 46.00 42.16 43.80 0.1M
2023-10-20 46.00 47.50 45.30 45.50 0.0M
2023-10-19 43.30 45.69 43.30 45.50 0.1M
2023-10-18 43.11 45.80 43.06 43.80 0.0M
2023-10-17 44.35 47.00 44.00 44.05 0.1M
2023-10-16 42.97 45.11 42.97 45.00 0.2M
2023-10-13 39.90 42.40 39.90 41.99 0.2M
2023-10-12 37.60 39.75 37.60 39.50 0.1M
2023-10-11 37.00 38.96 37.00 37.15 0.1M
2023-10-10 37.61 38.45 36.00 36.15 0.1M
2023-10-09 34.52 37.52 34.23 37.52 0.1M
2023-10-06 34.50 35.40 34.01 35.00 0.0M
2023-10-05 32.98 34.60 32.98 34.30 0.0M
2023-10-04 33.02 33.35 32.50 32.81 0.0M
2023-10-03 33.50 33.70 33.00 33.42 0.0M
2023-10-02 34.65 34.65 33.00 33.76 0.0M
2023-09-28 34.30 34.30 33.25 33.86 0.0M
2023-09-27 33.96 34.50 33.96 34.30 0.0M
2023-09-26 32.95 35.00 32.95 33.61 0.1M
2023-09-25 32.02 32.69 32.00 32.50 0.0M
2023-09-22 31.29 32.19 31.29 32.18 0.0M
2023-09-21 31.35 31.35 30.62 30.97 0.0M
2023-09-20 31.47 31.47 30.50 30.79 0.0M
2023-09-19 30.85 31.15 30.70 31.20 0.0M
2023-09-18 29.60 30.40 29.60 30.40 0.0M
2023-09-15 30.46 30.46 29.31 30.20 0.0M
2023-09-14 29.76 29.86 29.00 29.73 0.1M
2023-09-13 29.61 30.57 29.61 30.04 0.0M
2023-09-12 30.97 30.97 29.55 29.99 0.0M
2023-09-11 31.02 31.49 30.09 30.70 0.0M
2023-09-08 30.00 31.75 29.99 31.74 0.0M
2023-09-07 29.30 30.99 29.06 29.98 0.1M
2023-09-06 28.86 29.24 28.25 29.23 0.0M
2023-09-05 28.51 29.00 28.05 28.20 0.0M
2023-09-04 29.06 29.75 28.35 28.35 0.0M
2023-09-01 31.00 31.00 29.00 29.05 0.1M
2023-08-31 33.98 34.00 31.11 31.11 0.1M
2023-08-30 36.00 36.40 33.36 33.36 0.0M
2023-08-29 37.25 37.80 35.50 36.00 0.0M
2023-08-28 37.00 38.50 36.90 37.72 0.0M
2023-08-25 35.01 38.81 35.01 37.49 0.1M
2023-08-24 36.98 38.46 36.75 37.50 0.1M
2023-08-23 36.55 38.97 36.25 36.70 0.1M
2023-08-22 36.00 37.15 35.50 36.10 0.1M
2023-08-21 37.00 38.45 35.15 35.40 0.1M
2023-08-18 37.70 39.50 36.62 36.70 0.1M
2023-08-17 36.12 38.96 36.12 37.10 0.0M
2023-08-16 38.75 38.97 38.00 38.97 0.0M
2023-08-15 35.50 38.09 35.50 37.50 0.0M
2023-08-11 35.48 36.39 35.00 35.90 0.0M
2023-08-10 36.65 36.80 34.50 34.50 0.0M
2023-08-09 35.60 37.00 35.00 36.01 0.1M
2023-08-08 38.89 38.89 36.90 36.90 0.0M
2023-08-07 39.32 39.39 38.50 38.50 0.0M
2023-08-04 39.70 39.74 38.50 39.00 0.1M
2023-08-03 39.05 40.10 38.90 39.50 0.1M
2023-08-02 40.70 41.00 39.00 39.00 0.1M
2023-08-01 41.10 41.10 40.16 41.00 0.1M
2023-07-31 40.56 41.45 40.05 41.00 0.0M
2023-07-27 41.58 41.58 40.26 41.40 0.0M
2023-07-26 41.40 41.99 40.61 41.04 0.1M
2023-07-25 42.00 42.56 41.00 41.56 0.0M
2023-07-24 42.50 42.99 41.70 41.93 0.0M
2023-07-21 43.02 44.00 42.22 43.55 0.0M
2023-07-20 43.00 44.50 43.00 43.90 0.0M
2023-07-19 42.02 44.70 41.50 44.70 0.0M
2023-07-18 43.02 44.38 42.06 43.00 0.0M
2023-07-17 43.30 43.68 43.30 43.50 0.0M
2023-07-14 43.70 46.21 42.00 42.95 0.0M
2023-07-13 43.80 44.70 42.03 43.00 0.1M
2023-07-12 43.02 44.00 42.00 43.85 0.1M
2023-07-11 42.10 44.24 42.10 43.80 0.1M
2023-07-10 42.00 44.85 42.00 42.41 0.1M
2023-07-07 40.50 42.18 39.75 42.18 0.2M
2023-07-06 38.00 39.24 37.75 39.24 0.1M
2023-07-05 33.99 36.50 33.99 36.50 0.2M
2023-07-04 33.56 34.80 33.21 33.95 0.1M
2023-07-03 35.48 35.48 34.16 34.70 0.1M
2023-06-27 33.02 33.45 32.90 33.00 0.0M
2023-06-26 32.50 33.88 32.50 33.50 0.1M
2023-06-23 33.00 33.90 32.06 33.25 0.0M
2023-06-22 33.20 33.20 32.41 32.99 0.0M
2023-06-21 33.00 34.90 32.30 32.99 0.0M
2023-06-20 33.00 33.30 32.20 32.95 0.0M
2023-06-19 33.00 33.40 31.90 32.49 0.0M
2023-06-16 33.00 33.40 32.70 32.99 0.1M
2023-06-15 33.49 33.50 33.00 33.27 0.0M
2023-06-14 33.00 33.50 33.00 33.29 0.1M
2023-06-13 33.10 33.48 33.00 33.18 0.1M
2023-06-12 33.50 34.44 33.12 33.45 0.0M
2023-06-09 33.20 34.20 33.02 34.10 0.1M
2023-06-08 33.07 33.50 33.00 33.30 0.0M
2023-06-07 33.40 33.70 33.00 33.39 0.0M
2023-06-06 33.30 33.30 33.00 33.24 0.0M
2023-06-05 33.30 33.39 32.80 33.30 0.0M
2023-06-02 33.65 33.95 33.11 33.40 0.0M
2023-06-01 33.71 33.72 33.39 33.68 0.0M
2023-05-31 33.35 33.78 33.03 33.40 0.0M
2023-05-30 33.75 33.85 33.20 33.80 0.0M
2023-05-29 33.75 34.00 33.33 34.00 0.0M
2023-05-26 33.98 34.20 32.90 33.90 0.0M
2023-05-25 33.80 33.99 33.42 33.95 0.0M
2023-05-24 33.94 34.10 33.41 33.98 0.0M
2023-05-23 33.85 33.85 33.25 33.75 0.0M
2023-05-22 33.36 34.25 33.00 33.75 0.0M
2023-05-19 33.46 34.25 33.02 34.20 0.0M
2023-05-18 33.51 34.18 33.30 34.18 0.0M
2023-05-17 34.25 34.75 33.00 34.20 0.0M
2023-05-16 34.48 34.64 33.50 33.97 0.0M
2023-05-15 35.00 35.75 33.10 34.59 0.0M
2023-05-12 34.97 35.25 33.37 33.37 0.0M
2023-05-11 34.00 35.44 34.00 34.74 0.0M
2023-05-10 33.95 33.99 32.40 33.00 0.0M
2023-05-09 33.80 33.99 32.90 33.60 0.0M
2023-05-08 35.00 35.76 33.60 34.40 0.0M
2023-05-05 34.79 36.50 34.79 35.01 0.0M
2023-05-04 34.60 35.25 34.20 35.00 0.0M
2023-05-03 35.25 35.94 34.00 34.20 0.0M
2023-05-02 34.71 35.45 34.71 35.45 0.0M
2023-04-28 34.50 35.45 34.50 35.45 0.0M
2023-04-27 34.85 35.23 34.10 35.23 0.0M
2023-04-26 34.79 34.79 34.00 34.50 0.0M
2023-04-20 36.00 36.00 34.01 34.10 0.0M
2023-04-19 33.25 35.79 33.10 35.79 0.0M
2023-04-18 33.30 33.30 33.30 33.30 0.0M
2023-04-17 33.68 34.00 33.06 33.96 0.0M
2023-04-13 34.89 35.98 34.05 34.50 0.0M
2023-04-12 34.60 34.60 34.60 34.60 0.0M
2023-04-11 33.90 33.90 33.90 33.90 0.0M
2023-04-10 33.90 33.90 32.77 33.89 0.0M
2023-04-07 35.01 35.99 32.60 32.99 0.0M
2023-04-06 33.96 36.50 33.96 34.50 0.0M
2023-04-05 32.61 34.00 32.51 34.00 0.0M
2023-04-04 31.00 33.38 31.00 33.38 0.0M
2023-04-03 31.01 32.00 30.81 30.81 0.0M
2023-03-31 31.11 32.89 31.11 32.20 0.0M
2023-03-30 33.26 33.26 32.00 32.00 0.0M
2023-03-28 36.50 36.50 34.00 34.50 0.0M
2023-03-27 33.30 35.00 33.30 33.85 0.0M
2023-03-24 34.99 35.25 34.99 35.25 0.0M
2023-03-22 35.00 36.00 33.55 34.49 0.0M
2023-03-21 35.75 35.97 35.50 35.97 0.0M
2023-03-20 35.00 36.00 34.11 36.00 0.0M
2023-03-17 35.75 35.96 34.65 34.75 0.0M
2023-03-16 35.25 36.59 35.04 35.50 0.0M
2023-03-15 34.00 37.14 34.00 35.00 0.1M
2023-03-14 34.00 34.70 33.53 34.55 0.0M
2023-03-13 35.70 35.95 34.50 34.50 0.0M
2023-03-10 36.50 37.85 35.00 35.99 0.0M
2023-03-09 36.55 37.50 36.50 36.55 0.0M
2023-03-08 37.00 37.00 37.00 37.00 0.0M
2023-03-07 38.10 38.10 37.50 37.99 0.0M
2023-03-06 37.26 38.25 37.25 38.10 0.0M
2023-03-03 37.00 37.60 36.01 37.45 0.0M
2023-03-02 36.61 38.50 36.51 37.98 0.0M
2023-03-01 37.50 37.50 37.50 37.50 0.0M
2023-02-27 37.94 38.50 37.13 38.50 0.0M
2023-02-24 37.50 37.65 36.70 37.00 0.0M
2023-02-23 37.50 37.85 37.25 37.85 0.0M
2023-02-22 38.09 38.09 36.06 37.40 0.0M
2023-02-21 36.99 37.70 36.99 37.70 0.0M
2023-02-20 37.50 37.95 37.50 37.95 0.0M
2023-02-17 35.10 38.95 35.07 38.40 0.0M
2023-02-16 36.00 37.00 36.00 37.00 0.0M
2023-02-15 36.50 36.50 36.00 36.00 0.0M
2023-02-14 36.99 36.99 36.00 36.89 0.0M
2023-02-13 36.60 38.40 36.60 38.40 0.0M
2023-02-10 36.30 38.00 35.98 37.75 0.0M
2023-02-09 37.27 39.49 37.00 37.80 0.0M
2023-02-08 38.00 38.00 37.05 37.89 0.0M
2023-02-07 37.00 38.29 37.00 37.50 0.0M
2023-02-06 37.50 37.50 36.55 37.00 0.0M
2023-02-03 37.00 38.50 36.05 37.90 0.0M
2023-01-31 37.45 39.00 37.45 38.50 0.0M
2023-01-30 37.25 37.89 36.65 37.45 0.0M
2023-01-27 36.75 40.26 36.00 37.50 0.1M
2023-01-26 37.70 37.95 37.25 37.25 0.0M
2023-01-25 37.19 37.37 36.50 36.95 0.0M
2023-01-24 38.75 38.75 35.75 37.00 0.0M
2023-01-23 37.50 37.50 37.50 37.50 0.0M
2023-01-20 36.00 36.99 35.00 36.99 0.0M
2023-01-19 35.90 36.96 35.90 36.96 0.0M
2023-01-18 37.50 37.50 37.50 37.50 0.0M
2023-01-17 37.00 38.00 35.25 35.30 0.0M
2023-01-13 38.99 39.40 38.10 38.10 0.0M
2023-01-12 38.05 38.80 38.00 38.80 0.0M
2023-01-11 38.25 39.95 38.25 39.95 0.0M
2023-01-10 38.50 39.95 38.00 39.95 0.0M
2023-01-06 37.65 39.00 37.61 39.00 0.0M
2023-01-05 38.50 38.70 38.01 38.70 0.0M
2023-01-04 37.10 39.00 37.00 38.90 0.0M
2023-01-03 37.10 38.50 37.00 37.00 0.0M
2023-01-02 38.50 39.50 38.10 38.10 0.0M