Nishat Chunian Power Ltd (NCPL)

NCPL
🏛️ Pakistan →
27.90
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 27.99 28.27 27.99 28.27 2.0K
09:20 28.27 28.30 28.27 28.30 29.7K
09:25 28.30 28.38 28.27 28.38 4.7K
09:35 28.37 28.38 28.37 28.37 3.6K
09:40 28.37 28.37 28.28 28.28 0.9K
09:45 28.28 28.28 28.00 28.00 13.6K
10:00 28.02 28.02 28.02 28.02 10.0K
10:05 28.03 28.03 28.03 28.03 15.0K
10:10 28.03 28.03 28.03 28.03 5.0K
10:25 28.03 28.29 28.03 28.29 1.0K
10:45 28.01 28.01 28.01 28.01 0.3K
10:55 28.10 28.10 28.10 28.10 4.3K
11:00 28.23 28.23 28.10 28.10 6.6K
11:10 28.00 28.00 27.99 28.00 17.5K
11:15 28.00 28.00 27.81 27.95 8.6K
11:20 27.85 27.85 27.85 27.85 0.3K
11:30 27.97 27.97 27.97 27.97 0.5K
11:35 28.00 28.00 28.00 28.00 10.0K
11:40 28.19 28.19 28.19 28.19 3.6K
11:45 28.00 28.00 28.00 28.00 1.0K
11:55 27.95 27.95 27.95 27.95 5.5K
14:30 27.95 27.95 27.95 27.95 0.1K
14:40 27.95 27.95 27.91 27.91 1.2K
14:45 27.95 27.95 27.95 27.95 0.6K
14:50 27.95 28.00 27.95 28.00 4.0K
14:55 28.00 28.00 28.00 28.00 0.3K
15:00 28.00 28.00 28.00 28.00 2.7K
15:05 28.15 28.15 28.00 28.00 5.5K
15:10 28.00 28.00 28.00 28.00 12.4K
15:15 28.00 28.00 28.00 28.00 0.2K
15:20 28.00 28.14 27.91 28.14 14.6K
15:25 28.15 28.15 27.91 27.91 22.1K
15:35 27.92 28.10 27.92 28.10 12.0K
16:10 27.91 27.91 27.91 27.91 3.0K
16:20 27.90 27.90 27.90 27.90 17.4K
16:25 27.90 27.90 27.90 27.90 4.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 28.00 28.38 27.81 27.90 0.2M
2025-09-25 28.45 28.45 27.95 27.99 0.5M
2025-09-24 28.40 28.40 28.00 28.12 0.3M
2025-09-23 28.39 28.39 28.00 28.06 0.3M
2025-09-22 28.11 28.45 27.86 27.98 0.3M
2025-09-19 28.40 28.88 28.28 28.49 0.5M
2025-09-18 29.20 29.20 28.25 28.36 0.3M
2025-09-17 28.75 29.19 28.47 28.61 0.4M
2025-09-16 28.50 28.98 28.20 28.72 0.3M
2025-09-15 28.12 28.75 28.05 28.28 0.5M
2025-09-12 28.15 28.85 27.90 28.10 0.4M
2025-09-11 28.52 28.52 28.00 28.12 0.8M
2025-09-10 28.21 28.93 28.15 28.52 1.3M
2025-09-09 28.38 28.90 28.21 28.55 0.4M
2025-09-08 28.05 28.68 28.00 28.21 0.3M
2025-09-05 28.60 28.60 27.82 28.00 0.6M
2025-09-04 29.00 29.00 28.01 28.25 0.3M
2025-09-03 28.00 29.15 27.90 28.98 1.5M
2025-09-02 27.60 28.50 27.60 27.89 1.4M
2025-09-01 27.21 27.99 27.00 27.54 0.5M
2025-08-29 27.74 27.74 27.10 27.26 0.3M
2025-08-28 27.00 27.65 27.00 27.20 0.2M
2025-08-27 27.95 27.95 27.00 27.15 0.2M
2025-08-26 27.71 27.99 25.02 27.61 0.6M
2025-08-25 28.00 28.25 27.54 27.71 0.5M
2025-08-22 28.19 28.19 27.70 27.74 0.3M
2025-08-21 27.88 28.60 27.70 27.82 0.3M
2025-08-20 28.20 28.45 27.75 27.96 0.3M
2025-08-19 29.95 29.95 27.70 28.02 4.6M
2025-08-18 25.99 28.09 25.99 28.09 4.7M
2025-08-15 25.85 26.00 25.50 25.54 0.1M
2025-08-13 25.95 26.10 25.78 25.82 0.7M
2025-08-12 26.25 26.86 25.90 25.94 0.2M
2025-08-11 26.63 26.63 26.01 26.19 0.0M
2025-08-08 26.31 26.88 26.00 26.08 0.1M
2025-08-07 26.69 27.12 26.30 26.67 0.9M
2025-08-06 26.06 26.89 25.90 26.23 1.1M
2025-08-05 26.65 26.65 26.00 26.46 0.2M
2025-08-04 26.49 26.90 26.35 26.62 0.4M
2025-08-01 25.63 27.40 25.05 26.24 0.4M
2025-07-31 25.40 25.59 24.95 25.30 0.2M
2025-07-30 25.29 25.60 24.83 25.30 0.1M
2025-07-29 24.75 25.98 24.75 25.12 0.3M
2025-07-28 25.06 25.10 24.82 24.90 0.1M
2025-07-25 25.22 25.23 24.81 24.90 0.1M
2025-07-24 25.05 25.35 24.81 25.11 0.1M
2025-07-23 24.95 25.18 24.80 25.02 0.2M
2025-07-22 25.11 25.25 24.50 24.73 0.5M
2025-07-21 25.01 25.37 24.75 24.97 0.2M
2025-07-18 25.05 25.37 25.00 25.01 0.1M
2025-07-17 25.90 26.00 25.30 25.36 0.1M
2025-07-16 25.33 25.60 25.02 25.35 0.2M
2025-07-15 25.50 25.50 25.20 25.33 0.2M
2025-07-14 25.50 25.68 25.30 25.33 0.2M
2025-07-11 25.80 25.86 25.15 25.35 0.5M
2025-07-10 25.98 25.98 25.60 25.70 0.2M
2025-07-09 25.52 25.90 25.45 25.75 0.4M
2025-07-08 25.10 25.60 24.99 25.51 0.8M
2025-07-07 24.63 25.01 24.63 24.88 1.0M
2025-07-04 24.56 24.80 24.50 24.63 0.7M
2025-07-03 24.57 24.69 24.50 24.58 0.5M
2025-07-02 24.58 24.80 24.26 24.58 0.2M
2025-07-01 24.41 24.60 24.23 24.30 0.6M
2025-06-30 24.50 24.66 24.20 24.31 0.1M
2025-06-27 24.89 24.89 24.25 24.32 1.5M
2025-06-26 24.20 24.74 24.19 24.66 1.0M
2025-06-25 24.56 24.94 24.00 24.13 0.4M
2025-06-24 24.60 24.90 24.27 24.60 0.4M
2025-06-23 24.22 24.24 23.61 23.93 0.2M
2025-06-20 24.40 24.50 24.23 24.33 0.1M
2025-06-19 24.21 24.77 24.21 24.40 0.1M
2025-06-18 24.97 24.97 24.17 24.45 0.0M
2025-06-17 24.67 25.10 24.30 24.41 0.3M
2025-06-16 24.78 24.78 24.30 24.38 0.0M
2025-06-13 24.98 24.98 24.00 24.17 0.5M
2025-06-12 24.76 25.19 24.58 24.69 0.3M
2025-06-11 24.60 25.35 24.49 24.88 0.4M
2025-06-10 24.67 24.67 24.30 24.39 0.3M
2025-06-05 24.71 24.71 24.50 24.67 0.2M
2025-06-04 25.00 25.00 24.51 24.54 0.2M
2025-06-03 24.16 24.94 24.11 24.70 0.2M
2025-06-02 24.50 24.70 24.39 24.47 0.2M
2025-05-30 24.51 24.59 24.06 24.33 0.1M
2025-05-29 24.95 24.95 24.31 24.67 0.2M
2025-05-27 24.50 24.74 23.90 24.60 1.1M
2025-05-26 24.90 24.90 24.40 24.62 0.0M
2025-05-23 25.10 25.10 24.50 24.62 0.3M
2025-05-22 24.01 25.30 23.90 24.99 0.7M
2025-05-21 24.13 24.25 23.85 24.01 0.2M
2025-05-20 23.84 23.98 23.50 23.85 0.2M
2025-05-19 23.90 23.90 23.60 23.85 0.1M
2025-05-16 24.20 24.20 23.50 23.58 0.3M
2025-05-15 23.70 24.19 23.50 23.76 0.3M
2025-05-14 24.24 24.30 23.07 23.48 0.8M
2025-05-13 25.25 25.25 23.92 24.05 1.2M
2025-05-12 25.00 25.10 24.50 25.01 0.9M
2025-05-09 22.29 23.10 21.56 22.98 0.1M
2025-05-08 23.85 24.93 21.47 21.73 1.3M
2025-05-07 24.00 24.20 22.56 23.85 0.2M
2025-05-06 25.00 25.49 24.60 24.88 0.3M
2025-05-05 25.02 25.74 24.91 25.42 0.2M
2025-05-02 27.79 27.79 26.50 27.52 0.9M
2025-04-30 27.15 27.59 26.75 26.86 0.4M
2025-04-29 27.49 27.58 26.70 27.48 1.4M
2025-04-28 27.50 27.90 26.90 27.05 0.6M
2025-04-25 27.00 29.00 27.00 27.53 2.2M
2025-04-24 27.00 27.11 26.50 26.97 0.5M
2025-04-23 26.94 27.49 26.82 27.39 0.4M
2025-04-22 26.75 27.30 26.75 27.03 0.8M
2025-04-21 26.69 27.30 26.65 26.95 0.3M
2025-04-18 27.19 27.19 26.50 26.89 0.4M
2025-04-17 26.81 27.84 26.50 26.98 0.4M
2025-04-16 27.50 27.84 26.80 26.88 0.5M
2025-04-15 26.90 27.84 26.55 27.43 1.1M
2025-04-14 25.10 26.98 25.09 26.81 1.8M
2025-04-11 25.00 25.00 24.00 24.81 0.6M
2025-04-10 24.89 25.97 24.50 24.91 1.0M
2025-04-09 25.00 25.00 23.99 24.03 1.0M
2025-04-08 24.60 25.85 24.60 25.23 0.1M
2025-04-07 26.50 26.50 24.00 24.99 1.6M
2025-04-04 27.21 27.45 26.40 26.52 1.0M
2025-04-03 27.65 27.94 26.75 27.51 0.4M
2025-03-27 27.50 27.85 27.25 27.57 0.4M
2025-03-26 26.97 27.89 26.85 27.50 0.9M
2025-03-25 26.73 27.10 26.51 26.98 0.1M
2025-03-24 27.50 27.50 26.51 26.73 0.7M
2025-03-21 27.39 27.39 26.51 27.02 0.3M
2025-03-20 27.01 27.70 26.51 27.26 0.8M
2025-03-19 25.30 26.48 25.30 26.29 1.4M
2025-03-18 25.31 25.40 24.71 25.01 0.1M
2025-03-17 25.30 25.40 24.96 25.00 0.1M
2025-03-14 25.42 25.43 25.15 25.34 0.1M
2025-03-13 25.50 25.64 25.05 25.42 0.7M
2025-03-12 25.44 25.55 24.80 25.48 0.3M
2025-03-11 25.79 25.79 25.00 25.10 0.1M
2025-03-10 25.70 26.05 25.25 25.37 0.3M
2025-03-07 24.99 25.90 24.50 25.53 2.0M
2025-03-06 24.75 25.17 24.30 24.64 0.4M
2025-03-05 24.89 24.89 24.25 24.34 0.2M
2025-03-04 24.80 24.80 24.45 24.67 0.1M
2025-03-03 24.42 25.45 24.05 24.80 0.3M
2025-02-28 24.76 25.56 24.03 24.56 3.5M
2025-02-27 27.98 27.98 25.20 25.56 2.7M
2025-02-26 28.80 28.80 27.07 27.73 0.3M
2025-02-25 29.24 29.25 28.01 28.21 0.4M
2025-02-24 28.25 29.65 28.25 28.95 1.1M
2025-02-21 28.80 28.85 28.30 28.77 0.5M
2025-02-20 28.65 28.84 28.35 28.76 0.4M
2025-02-19 28.15 28.76 28.10 28.69 1.4M
2025-02-18 27.95 28.50 27.60 28.07 1.3M
2025-02-17 27.89 27.89 27.33 27.75 0.3M
2025-02-14 27.21 27.90 27.21 27.75 0.7M
2025-02-13 27.25 27.74 27.02 27.41 0.2M
2025-02-12 27.43 27.52 27.20 27.25 0.2M
2025-02-11 27.16 27.49 27.16 27.42 0.1M
2025-02-10 27.35 27.60 27.20 27.35 0.1M
2025-02-07 27.51 28.25 26.90 27.35 0.6M
2025-02-06 26.35 27.55 26.35 27.50 1.3M
2025-02-04 26.20 26.74 26.20 26.52 0.3M
2025-02-03 26.33 26.80 26.20 26.33 0.2M
2025-01-31 26.85 27.20 26.50 26.63 0.2M
2025-01-30 26.71 27.45 26.37 26.61 2.8M
2025-01-29 26.30 26.67 26.06 26.35 2.5M
2025-01-28 26.75 26.75 26.10 26.21 0.3M
2025-01-27 26.97 26.97 26.30 26.41 0.2M
2025-01-24 27.05 27.12 26.51 26.65 0.2M
2025-01-23 26.90 27.00 26.37 26.94 1.1M
2025-01-22 26.50 26.90 26.34 26.47 0.4M
2025-01-21 27.20 27.20 26.51 26.60 0.2M
2025-01-20 26.95 27.18 26.34 27.10 1.3M
2025-01-17 26.70 26.90 26.43 26.53 0.2M
2025-01-16 26.89 26.90 26.26 26.75 0.3M
2025-01-15 26.78 27.00 26.75 26.81 0.7M
2025-01-14 26.00 27.39 25.93 26.78 2.8M
2025-01-13 26.98 26.98 25.50 25.82 2.7M
2025-01-10 26.43 26.65 25.81 26.15 0.2M
2025-01-09 26.22 26.74 26.22 26.43 0.2M
2025-01-08 26.99 27.20 26.50 26.51 0.5M
2025-01-07 26.76 27.15 26.25 26.73 1.3M
2025-01-06 26.60 26.78 26.00 26.78 1.6M
2025-01-03 27.00 27.00 26.10 26.20 1.2M
2025-01-02 27.30 27.45 26.70 26.75 0.7M
2025-01-01 27.10 27.40 26.90 27.00 0.6M