Calcorp Ltd (CALC)

CALC
🏛️ Pakistan →
53.73
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
2025-09-29 50.99 55.06 46.65 53.73 0.0M
2025-09-26 50.46 50.46 43.05 50.05 0.0M
2025-09-25 49.00 49.00 45.50 45.87 0.0M
2025-09-24 45.49 53.89 44.09 47.87 0.0M
2025-09-23 46.00 50.99 44.60 48.99 0.0M
2025-09-22 45.00 48.62 41.13 47.25 0.0M
2025-09-19 43.99 45.94 41.76 44.20 0.0M
2025-09-18 43.98 48.38 41.00 41.76 0.0M
2025-09-17 44.90 44.90 41.00 43.98 0.0M
2025-09-16 44.50 44.99 40.25 41.70 0.0M
2025-09-15 43.57 46.40 39.61 41.28 0.0M
2025-09-12 44.01 47.49 43.00 43.57 0.0M
2025-09-11 48.90 48.90 43.50 44.01 0.0M
2025-09-10 46.01 49.99 46.00 46.46 0.0M
2025-09-09 45.11 49.68 41.50 45.92 0.0M
2025-09-08 43.00 48.90 40.15 45.16 0.0M
2025-09-05 45.47 46.71 38.21 44.45 0.0M
2025-09-04 43.00 43.00 41.52 42.46 0.0M
2025-09-03 38.60 42.46 38.60 42.31 0.0M
2025-09-02 41.75 42.00 38.60 38.60 0.0M
2025-09-01 41.82 43.00 38.06 38.57 0.0M
2025-08-29 40.40 41.82 38.11 41.82 0.0M
2025-08-28 39.40 39.40 39.40 38.02 0.0M
2025-08-27 39.85 39.85 38.50 38.02 0.0M
2025-08-26 39.60 39.60 38.00 38.02 0.0M
2025-08-25 39.49 39.87 38.11 39.50 0.0M
2025-08-22 38.25 41.94 38.25 38.66 0.0M
2025-08-21 39.00 40.83 38.50 39.98 0.0M
2025-08-20 40.89 40.89 38.16 39.00 0.0M
2025-08-19 38.51 40.59 38.30 38.40 0.0M
2025-08-18 37.10 40.70 37.10 40.72 0.0M
2025-08-15 39.50 41.00 39.50 40.72 0.0M
2025-08-13 39.30 42.50 37.51 41.46 0.0M
2025-08-12 38.90 40.70 36.05 39.37 0.0M
2025-08-11 37.00 38.50 37.00 37.04 0.0M
2025-08-08 37.00 39.75 37.00 39.00 0.0M
2025-08-07 39.00 39.00 36.75 39.00 0.0M
2025-08-06 39.50 39.50 36.90 38.82 0.0M
2025-08-05 36.55 37.90 36.55 37.46 0.0M
2025-08-04 39.44 39.44 39.44 37.29 0.0M
2025-08-01 37.99 38.00 36.55 37.29 0.0M
2025-07-31 38.60 38.60 35.70 36.10 0.0M
2025-07-30 37.78 37.78 37.78 37.78 0.0M
2025-07-29 37.50 40.00 37.50 37.78 0.0M
2025-07-28 38.60 38.60 35.05 37.00 0.0M
2025-07-25 38.70 38.80 37.00 37.51 0.0M
2025-07-24 43.85 43.89 37.00 37.76 0.1M
2025-07-23 35.05 39.90 35.04 39.90 0.1M
2025-07-22 36.29 36.29 36.25 36.27 0.0M
2025-07-21 36.00 36.50 34.90 35.05 0.0M
2025-07-18 36.90 37.00 35.11 36.00 0.0M
2025-07-17 37.20 37.30 36.30 36.90 0.0M
2025-07-16 36.90 38.00 36.90 37.75 0.0M
2025-07-15 37.95 37.95 34.60 36.35 0.0M
2025-07-14 37.40 38.60 37.40 38.00 0.0M
2025-07-11 37.10 37.40 36.50 36.96 0.0M
2025-07-10 36.75 39.20 36.50 37.50 0.0M
2025-07-09 37.00 38.00 37.00 37.99 0.0M
2025-07-08 38.20 38.20 36.50 37.01 0.0M
2025-07-07 37.40 38.75 35.87 38.20 0.1M
2025-07-04 37.18 37.39 37.00 37.31 0.0M
2025-07-03 37.78 37.78 36.50 37.18 0.0M
2025-07-02 38.69 38.98 37.60 37.78 0.0M
2025-07-01 39.94 39.94 37.51 38.69 0.0M
2025-06-30 39.99 40.50 39.00 39.19 0.0M
2025-06-27 40.02 41.15 39.00 39.65 0.0M
2025-06-26 41.51 44.99 39.00 40.82 0.1M
2025-06-25 40.10 42.00 38.50 41.18 0.0M
2025-06-24 44.51 46.70 40.06 40.10 0.0M
2025-06-23 44.60 44.60 37.67 44.51 0.0M
2025-06-20 45.99 45.99 40.59 40.61 0.0M
2025-06-19 45.00 45.00 45.00 45.09 0.0M
2025-06-18 45.99 46.00 41.00 45.09 0.0M
2025-06-17 44.30 46.00 43.33 43.34 0.0M
2025-06-16 47.99 47.99 44.25 48.14 0.0M
2025-06-13 48.89 48.89 44.15 48.14 0.0M
2025-06-12 45.00 49.99 45.00 49.00 0.0M
2025-06-11 49.99 49.99 45.50 48.00 0.0M
2025-06-10 52.49 52.49 47.00 48.06 0.0M
2025-06-05 51.00 51.00 49.00 49.00 0.0M
2025-06-04 54.95 54.95 46.54 47.53 0.0M
2025-06-03 55.00 55.00 51.19 51.19 0.0M
2025-06-02 55.99 56.89 48.00 56.88 0.0M
2025-05-30 54.99 54.99 54.99 51.72 0.0M
2025-05-29 47.05 51.72 47.05 51.72 0.0M
2025-05-27 51.70 51.70 50.00 47.03 0.0M
2025-05-26 47.01 50.00 44.00 47.03 0.0M
2025-05-23 51.88 51.88 51.88 47.16 0.0M
2025-05-22 50.49 55.40 47.15 47.16 0.0M
2025-05-21 50.10 50.60 43.00 50.49 0.0M
2025-05-19 46.00 48.98 46.00 46.00 0.0M
2025-05-16 43.00 47.49 39.62 45.01 0.0M
2025-05-15 41.97 44.50 38.02 43.99 0.0M
2025-05-14 45.39 45.39 37.49 41.97 0.0M
2025-05-13 45.30 45.30 44.99 41.26 0.0M
2025-05-12 41.25 41.26 41.25 41.26 0.0M
2025-05-09 44.81 44.81 37.05 37.52 0.0M
2025-05-08 38.94 40.75 38.94 40.74 0.0M
2025-05-07 44.00 44.00 36.00 37.16 0.0M
2025-05-06 46.30 46.30 38.61 40.00 0.0M
2025-05-05 41.95 42.25 37.61 42.25 0.0M
2025-05-02 45.00 45.15 37.42 38.41 0.0M
2025-04-30 45.00 45.00 45.00 41.49 0.0M
2025-04-29 44.04 44.04 44.04 41.49 0.0M
2025-04-28 42.32 42.32 38.50 41.49 0.0M
2025-04-25 44.00 44.00 38.03 38.47 0.0M
2025-04-24 43.99 43.99 38.50 40.73 0.0M
2025-04-23 47.00 47.00 40.06 40.12 0.0M
2025-04-22 43.00 43.04 42.85 43.04 0.0M
2025-04-21 44.50 45.50 39.13 39.13 0.0M
2025-04-18 42.00 43.50 38.00 41.50 0.0M
2025-04-17 43.00 43.00 38.00 39.99 0.0M
2025-04-16 35.00 40.00 35.00 39.99 0.0M
2025-04-15 36.51 42.00 36.00 37.36 0.0M
2025-04-14 37.50 40.96 34.10 39.52 0.0M
2025-04-11 37.22 37.24 37.22 37.24 0.0M
2025-04-10 34.99 35.23 32.00 33.85 0.5M
2025-04-09 34.00 34.00 32.50 32.03 0.0M
2025-04-07 32.00 34.50 32.00 32.03 0.0M
2025-04-04 35.90 35.90 32.00 32.03 0.0M
2025-04-03 33.99 34.00 33.99 34.00 0.0M
2025-03-27 37.00 37.00 32.21 34.00 0.0M
2025-03-26 34.25 34.25 34.25 34.00 0.0M
2025-03-25 34.30 34.30 34.30 34.00 0.0M
2025-03-24 34.00 35.00 34.00 34.00 0.0M
2025-03-21 34.00 34.00 32.50 33.75 0.0M
2025-03-20 35.00 35.00 34.00 34.00 0.0M
2025-03-19 31.90 33.10 31.90 33.00 0.1M
2025-03-18 34.99 34.99 30.00 33.01 0.0M
2025-03-17 33.00 33.00 33.00 33.01 0.0M
2025-03-13 33.50 33.50 33.00 33.01 0.0M
2025-03-12 33.00 33.50 33.00 33.01 0.0M
2025-03-11 33.49 33.75 33.49 33.75 0.0M
2025-03-10 33.50 34.50 32.50 34.30 0.0M
2025-03-07 33.50 33.50 33.50 33.50 0.0M
2025-03-06 33.50 33.50 32.50 33.00 0.0M
2025-03-05 33.01 33.50 32.00 33.00 0.0M
2025-03-04 33.00 35.75 32.51 33.99 0.0M
2025-03-03 33.99 33.99 33.99 32.50 0.0M
2025-02-27 36.00 36.00 30.10 32.50 0.0M
2025-02-26 37.00 37.00 32.01 33.00 0.0M
2025-02-25 34.50 34.50 31.70 34.32 0.1M
2025-02-24 37.50 37.50 33.00 35.18 0.0M
2025-02-21 38.00 38.00 33.00 35.18 0.0M
2025-02-20 34.60 35.20 33.30 35.18 0.0M
2025-02-19 34.40 34.40 31.01 32.00 0.0M
2025-02-18 33.30 33.30 32.00 32.00 0.0M
2025-02-17 33.30 33.30 28.21 30.94 0.0M
2025-02-14 33.30 33.30 33.29 30.94 0.0M
2025-02-13 35.80 35.80 29.33 30.94 0.0M
2025-02-12 32.01 35.49 32.00 32.57 0.0M
2025-02-11 35.00 35.00 34.95 32.57 0.0M
2025-02-10 34.00 34.25 32.00 32.57 0.0M
2025-02-07 34.10 34.10 34.10 31.14 0.0M
2025-02-04 36.89 36.89 31.10 31.14 0.0M
2025-02-03 30.49 33.54 27.44 33.54 0.0M
2025-01-31 27.00 30.93 26.50 30.49 0.0M
2025-01-30 30.00 30.00 30.00 28.12 0.0M
2025-01-29 31.30 31.50 28.12 28.12 0.0M
2025-01-28 33.00 33.00 28.23 28.64 0.0M
2025-01-27 35.81 35.81 30.00 31.36 0.0M
2025-01-24 33.30 36.00 32.35 32.55 0.0M
2025-01-23 36.20 36.20 33.10 35.94 0.0M
2025-01-22 36.30 36.30 32.51 35.93 0.0M
2025-01-21 38.70 38.70 32.30 33.00 0.0M
2025-01-20 35.20 35.20 30.56 35.20 0.0M
2025-01-17 32.00 35.20 29.10 32.00 0.0M
2025-01-16 34.10 34.10 31.50 32.00 0.0M
2025-01-15 31.50 31.50 29.10 31.75 0.0M
2025-01-14 32.00 32.00 29.10 31.75 0.0M
2025-01-13 32.00 32.00 29.10 31.75 0.0M
2025-01-10 33.30 33.99 29.10 31.75 0.0M
2025-01-09 32.49 32.49 29.10 31.75 0.0M
2025-01-08 29.10 33.95 29.10 31.75 0.0M
2025-01-07 34.90 34.90 29.10 31.75 0.0M
2025-01-03 32.00 32.00 32.00 32.00 0.0M
2025-01-02 31.75 31.75 28.11 31.70 0.0M