Oil

KAOG
🏛️ Pakistan →
33,939.93
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
2023-12-29 14,684.32 15,096.03 14,550.49 14,861.13 24.3M
2023-12-28 14,423.75 14,890.87 14,344.79 14,633.68 23.2M
2023-12-27 13,951.92 14,356.88 13,842.02 14,316.41 19.7M
2023-12-26 14,912.71 14,912.71 14,011.99 14,037.03 30.0M
2023-12-22 15,410.20 15,449.58 14,923.76 14,995.65 11.7M
2023-12-21 15,455.50 15,471.75 15,125.50 15,392.99 23.7M
2023-12-20 15,325.95 15,486.94 14,841.87 15,278.71 38.5M
2023-12-19 15,760.38 15,831.61 15,019.49 15,244.10 36.5M
2023-12-18 16,108.46 16,159.46 15,718.72 15,812.17 18.7M
2023-12-15 16,039.40 16,267.80 15,857.91 16,081.50 38.3M
2023-12-14 15,453.45 15,970.95 15,227.08 15,781.04 30.2M
2023-12-13 15,793.77 15,962.63 15,020.22 15,462.48 38.3M
2023-12-12 15,575.61 15,754.41 15,565.06 15,636.95 16.2M
2023-12-11 15,381.96 15,593.68 15,189.22 15,527.71 20.3M
2023-12-08 15,226.11 15,570.69 15,188.42 15,397.15 35.2M
2023-12-07 14,845.49 15,148.38 14,762.94 15,056.09 33.1M
2023-12-06 14,742.48 15,122.11 14,595.37 14,738.55 64.7M
2023-12-05 14,100.45 14,699.50 13,887.00 14,636.56 58.9M
2023-12-04 13,608.32 14,230.75 13,608.32 14,051.98 48.1M
2023-12-01 13,379.72 13,573.21 13,331.29 13,573.21 18.4M
2023-11-30 13,444.35 13,511.20 13,323.88 13,346.22 12.2M
2023-11-29 13,481.79 13,664.13 13,363.93 13,392.15 26.8M
2023-11-28 13,451.16 13,598.78 13,397.72 13,470.42 26.3M
2023-11-27 13,464.40 13,542.43 13,344.48 13,444.46 16.0M
2023-11-24 13,391.61 13,533.43 13,313.41 13,451.46 16.3M
2023-11-23 13,469.51 13,558.68 13,283.11 13,337.56 19.7M
2023-11-22 13,178.73 13,525.83 13,178.73 13,435.87 21.0M
2023-11-21 13,252.48 13,348.94 13,136.58 13,179.91 11.4M
2023-11-20 13,376.47 13,379.38 13,228.80 13,241.72 11.0M
2023-11-17 13,581.85 13,648.90 13,329.42 13,336.53 31.1M
2023-11-16 13,023.95 13,587.99 12,932.79 13,507.29 53.4M
2023-11-15 12,746.68 13,006.26 12,720.02 12,994.86 38.4M
2023-11-14 12,719.94 12,740.92 12,537.08 12,698.20 19.7M
2023-11-13 12,645.80 12,776.18 12,620.94 12,684.28 22.6M
2023-11-10 12,488.53 12,710.24 12,488.53 12,631.91 28.3M
2023-11-08 12,343.62 12,571.91 12,343.62 12,485.02 18.3M
2023-11-07 12,464.26 12,569.95 12,357.08 12,385.05 16.6M
2023-11-06 12,442.61 12,472.47 12,352.96 12,442.30 11.5M
2023-11-03 12,340.19 12,440.34 12,301.46 12,426.10 15.0M
2023-11-02 12,298.00 12,393.77 12,205.32 12,338.13 14.1M
2023-11-01 12,235.25 12,405.12 12,210.46 12,304.97 17.9M
2023-10-31 12,298.97 12,315.91 12,177.84 12,224.53 15.5M
2023-10-30 12,049.57 12,178.56 12,004.02 12,132.44 9.9M
2023-10-27 12,132.64 12,168.65 11,980.12 12,022.10 9.0M
2023-10-26 12,249.52 12,269.46 12,102.12 12,122.95 12.2M
2023-10-25 12,318.90 12,435.01 12,197.13 12,207.21 22.5M
2023-10-24 12,471.53 12,471.53 12,209.90 12,292.49 23.4M
2023-10-23 12,173.86 12,588.42 12,173.86 12,428.63 52.1M
2023-10-20 12,160.07 12,160.07 12,048.35 12,071.45 13.5M
2023-10-19 11,747.25 12,214.99 11,747.25 12,137.68 37.5M
2023-10-18 11,807.34 11,841.67 11,728.88 11,765.62 8.1M
2023-10-17 11,999.05 11,999.05 11,801.85 11,812.97 9.1M
2023-10-16 12,133.83 12,326.27 12,034.90 12,087.95 15.4M
2023-10-13 11,819.40 12,129.04 11,765.07 12,103.40 27.7M
2023-10-12 11,763.45 11,848.57 11,742.68 11,792.13 14.8M
2023-10-11 11,612.58 11,745.72 11,607.70 11,733.69 13.5M
2023-10-10 11,570.50 11,614.15 11,520.02 11,588.88 6.6M
2023-10-09 11,485.13 11,640.48 11,474.35 11,555.57 9.6M
2023-10-06 11,651.19 11,668.54 11,489.88 11,521.01 11.3M
2023-10-05 11,747.21 11,781.35 11,615.90 11,641.31 10.0M
2023-10-04 11,781.37 11,850.45 11,748.93 11,760.42 7.2M
2023-10-03 11,905.95 11,939.81 11,784.88 11,807.35 13.2M
2023-10-02 11,686.73 11,904.91 11,679.48 11,894.98 24.0M
2023-09-28 11,685.27 11,725.99 11,627.09 11,667.46 17.2M
2023-09-27 11,943.77 12,140.22 11,916.01 12,105.29 16.8M
2023-09-26 12,015.85 12,032.65 11,919.32 11,943.83 5.0M
2023-09-25 12,010.15 12,047.26 11,965.16 12,019.50 6.3M
2023-09-22 11,906.78 12,029.56 11,856.53 12,014.73 9.8M
2023-09-21 11,836.40 11,918.03 11,755.87 11,906.68 4.9M
2023-09-20 11,961.31 11,976.56 11,808.82 11,831.58 8.3M
2023-09-19 11,911.68 12,015.79 11,893.27 11,935.22 7.2M
2023-09-18 11,888.26 11,909.72 11,841.88 11,891.75 3.1M
2023-09-15 12,051.94 12,085.19 11,874.71 11,891.06 13.2M
2023-09-14 11,877.46 11,924.36 11,868.69 11,904.30 3.0M
2023-09-13 11,796.85 11,957.58 11,796.85 11,876.16 6.1M
2023-09-12 11,999.93 11,999.93 11,799.71 11,840.26 7.6M
2023-09-11 12,058.03 12,092.94 11,951.53 12,031.44 18.8M
2023-09-08 11,985.85 12,092.91 11,953.43 12,069.68 11.8M
2023-09-07 11,934.52 12,105.08 11,901.15 11,959.90 21.1M
2023-09-06 11,841.76 12,009.69 11,798.75 11,959.99 8.3M
2023-09-05 11,983.71 11,986.81 11,784.75 11,823.55 7.7M
2023-09-04 11,886.58 11,989.83 11,879.41 11,953.15 6.3M
2023-09-01 11,651.38 11,860.79 11,590.90 11,859.25 9.6M
2023-08-31 11,933.35 12,028.01 11,367.39 11,676.44 30.4M
2023-08-30 12,059.94 12,149.36 11,845.25 11,891.99 16.7M
2023-08-29 12,267.76 12,331.75 11,982.01 12,047.64 15.4M
2023-08-28 12,401.83 12,429.95 12,271.23 12,299.95 9.0M
2023-08-25 12,479.19 12,501.01 12,365.72 12,434.27 9.7M
2023-08-24 12,466.00 12,585.45 12,444.57 12,473.42 23.7M
2023-08-23 12,395.34 12,422.41 12,251.13 12,422.41 25.0M
2023-08-22 12,122.10 12,375.37 12,119.81 12,361.66 20.2M
2023-08-21 12,337.43 12,370.11 12,113.06 12,123.30 13.5M
2023-08-18 12,393.81 12,633.43 12,351.08 12,369.13 48.0M
2023-08-17 12,200.93 12,370.08 12,111.47 12,358.29 16.8M
2023-08-16 12,425.24 12,444.66 12,159.44 12,201.57 17.7M
2023-08-15 12,485.45 12,550.88 12,377.69 12,454.97 26.4M
2023-08-11 12,206.41 12,612.51 12,206.41 12,460.48 39.3M
2023-08-10 12,538.17 12,567.06 12,057.30 12,171.82 35.4M
2023-08-09 11,985.31 12,505.14 11,855.25 12,498.90 61.0M
2023-08-08 12,551.81 12,551.81 12,077.70 12,077.70 43.3M
2023-08-07 12,789.02 12,965.00 12,579.21 12,596.64 41.5M
2023-08-04 12,553.97 12,757.43 12,553.97 12,703.26 36.5M
2023-08-03 12,691.54 12,838.45 12,561.12 12,584.81 36.4M
2023-08-02 12,356.31 12,692.45 12,330.56 12,685.91 44.9M
2023-08-01 12,481.50 12,500.19 12,247.47 12,337.79 22.4M
2023-07-31 11,958.87 12,357.47 11,958.87 12,335.90 46.9M
2023-07-27 11,483.86 11,996.34 11,483.86 11,811.93 49.6M
2023-07-26 11,530.90 11,544.25 11,447.21 11,458.84 7.6M
2023-07-25 11,396.14 11,574.97 11,394.10 11,495.15 19.2M
2023-07-24 11,440.51 11,479.58 11,352.18 11,392.78 7.6M
2023-07-21 11,365.03 11,478.66 11,365.03 11,394.45 11.0M
2023-07-20 11,283.33 11,459.18 11,271.93 11,459.18 18.9M
2023-07-19 11,232.11 11,360.66 11,214.33 11,250.92 17.2M
2023-07-18 11,203.40 11,251.60 11,147.13 11,191.10 5.7M
2023-07-17 11,224.61 11,275.61 11,172.50 11,172.50 8.0M
2023-07-14 11,375.76 11,375.76 11,205.68 11,223.78 4.6M
2023-07-13 11,506.76 11,595.48 11,343.98 11,355.65 22.0M
2023-07-12 11,339.76 11,467.66 11,286.05 11,467.66 24.0M
2023-07-11 11,162.93 11,309.89 11,110.80 11,297.93 16.6M
2023-07-10 11,160.18 11,224.82 11,103.33 11,113.21 10.9M
2023-07-07 11,170.96 11,194.69 11,085.07 11,148.61 6.0M
2023-07-06 10,927.15 11,187.31 10,916.76 11,169.90 26.9M
2023-07-05 11,022.40 11,149.12 10,898.19 10,927.13 12.9M
2023-07-04 11,358.35 11,358.35 11,008.37 11,033.52 33.5M
2023-07-03 11,078.69 11,132.10 10,976.34 11,045.42 2.6M
2023-06-27 10,448.78 10,497.07 10,379.83 10,401.36 18.8M
2023-06-26 10,379.43 10,511.96 10,379.43 10,436.93 14.8M
2023-06-23 10,210.32 10,254.07 10,184.00 10,236.22 3.6M
2023-06-22 10,197.90 10,245.46 10,167.24 10,184.08 2.9M
2023-06-21 10,335.41 10,375.75 10,178.18 10,187.54 6.0M
2023-06-20 10,181.57 10,337.21 10,142.22 10,289.37 10.5M
2023-06-19 10,454.81 10,526.35 10,153.97 10,193.96 7.6M
2023-06-16 10,502.89 10,565.45 10,447.99 10,461.28 3.9M
2023-06-15 10,557.61 10,591.34 10,474.26 10,489.10 3.2M
2023-06-14 10,621.09 10,651.56 10,569.97 10,583.35 2.6M
2023-06-13 10,623.09 10,670.79 10,559.81 10,603.80 3.4M
2023-06-12 10,773.86 10,775.32 10,576.74 10,595.91 5.8M
2023-06-09 10,746.17 10,862.60 10,658.86 10,762.40 8.3M
2023-06-08 10,871.21 10,996.06 10,710.93 10,718.50 8.6M
2023-06-07 10,836.88 10,928.68 10,775.92 10,898.35 4.8M
2023-06-06 10,862.39 10,984.49 10,795.92 10,801.11 19.9M
2023-06-05 10,500.67 10,842.68 10,488.35 10,814.41 18.2M
2023-06-02 10,481.43 10,532.19 10,447.11 10,466.27 1.7M
2023-06-01 10,509.69 10,552.31 10,447.11 10,484.17 3.1M
2023-05-31 10,632.89 10,752.85 10,475.35 10,476.91 5.9M
2023-05-30 10,468.24 10,631.72 10,468.24 10,621.49 9.7M
2023-05-29 10,387.50 10,590.80 10,361.64 10,465.56 6.9M
2023-05-12 10,627.83 10,689.78 10,522.28 10,571.26 0.0M
2023-05-11 10,527.42 10,649.05 10,527.42 10,627.83 0.0M
2023-05-10 10,657.26 10,675.15 10,517.67 10,527.42 0.0M
2023-05-09 10,817.66 10,824.59 10,619.33 10,657.26 0.0M
2023-05-08 10,977.46 11,011.49 10,798.75 10,817.66 0.0M
2023-05-05 10,992.95 11,119.37 10,974.17 11,043.81 0.0M
2023-05-04 11,125.12 11,146.56 10,985.01 10,992.95 0.0M
2023-05-03 11,088.93 11,141.33 11,060.32 11,125.12 0.0M
2023-05-02 11,170.00 11,181.14 11,062.06 11,088.93 0.0M
2023-04-28 11,196.06 11,388.90 11,142.76 11,170.00 0.0M
2023-04-27 11,104.40 11,213.51 11,072.16 11,196.06 0.0M
2023-04-26 11,105.08 11,209.40 11,074.47 11,104.40 0.0M
2023-04-20 11,051.21 11,127.36 10,997.28 11,105.08 0.0M
2023-04-19 10,997.50 11,062.23 10,964.51 11,051.21 0.0M
2023-04-18 10,975.58 11,033.93 10,937.55 10,997.50 0.0M
2023-04-17 10,991.06 11,066.61 10,961.46 10,975.58 0.0M
2023-04-13 10,967.88 11,148.48 10,961.80 10,991.06 0.0M
2023-04-12 10,804.18 11,007.79 10,779.27 10,967.88 0.0M
2023-04-11 10,811.46 10,836.17 10,737.96 10,804.18 0.0M
2023-04-10 10,889.93 10,936.17 10,792.78 10,811.46 0.0M
2023-04-07 11,094.23 11,166.14 10,854.49 10,889.93 0.0M
2023-04-06 10,667.60 11,109.05 10,667.60 11,094.23 0.0M
2023-04-05 10,682.27 10,784.25 10,642.80 10,667.60 0.0M
2023-04-04 10,834.47 10,851.59 10,589.97 10,682.27 0.0M
2023-04-03 10,780.38 10,881.28 10,780.38 10,834.47 0.0M
2023-03-31 10,758.19 10,840.05 10,718.62 10,780.38 0.0M
2023-03-30 10,730.77 10,857.35 10,730.77 10,758.19 0.0M
2023-03-29 10,774.56 10,851.46 10,708.44 10,730.77 0.0M
2023-03-28 10,775.32 10,872.26 10,759.00 10,774.56 0.0M
2023-03-27 10,781.53 10,837.32 10,734.15 10,775.32 0.0M
2023-03-24 10,911.78 10,912.15 10,764.34 10,781.53 0.0M
2023-03-22 11,066.71 11,146.20 10,890.01 10,911.78 0.0M
2023-03-21 10,904.65 11,106.25 10,872.96 11,066.71 0.0M
2023-03-20 11,175.47 11,175.47 10,894.05 10,904.65 0.0M
2023-03-17 11,254.06 11,255.92 11,125.79 11,175.47 0.0M
2023-03-16 11,497.19 11,540.97 11,238.26 11,254.06 0.0M
2023-03-15 11,574.55 11,614.27 11,473.18 11,497.19 0.0M
2023-03-14 11,670.26 11,670.26 11,474.32 11,574.55 0.0M
2023-03-13 11,225.67 11,699.82 11,225.67 11,670.26 0.0M
2023-03-10 11,287.45 11,355.53 11,219.13 11,225.67 0.0M
2023-03-09 11,230.27 11,348.75 11,230.27 11,325.61 0.0M
2023-03-08 11,329.55 11,491.38 11,320.13 11,378.66 0.0M
2023-03-07 11,450.41 11,510.54 11,297.75 11,329.55 0.0M
2023-03-06 11,373.61 11,697.51 11,373.61 11,450.41 0.0M
2023-03-03 11,014.17 11,484.85 10,876.62 11,456.55 0.0M
2023-03-02 10,703.74 11,029.94 10,674.21 11,014.17 0.0M
2023-03-01 10,830.94 10,830.94 10,543.67 10,703.74 0.0M
2023-02-28 11,155.66 11,161.06 10,775.42 10,830.94 0.0M
2023-02-27 11,234.71 11,307.88 11,138.47 11,155.66 0.0M
2023-02-24 11,324.46 11,341.64 11,216.83 11,234.71 0.0M
2023-02-23 11,494.63 11,494.63 11,272.48 11,324.46 0.0M
2023-02-22 11,585.25 11,606.66 11,438.20 11,494.63 0.0M
2023-02-21 11,516.77 11,633.82 11,516.77 11,585.25 0.0M
2023-02-20 11,817.59 11,817.59 11,469.75 11,516.77 0.0M
2023-02-17 11,843.44 11,886.34 11,741.10 11,817.59 0.0M
2023-02-16 12,073.54 12,152.27 11,811.50 11,843.44 0.0M
2023-02-15 11,931.93 12,129.58 11,825.19 12,073.54 0.0M
2023-02-14 12,217.29 12,313.71 11,822.38 11,931.93 0.0M
2023-02-13 12,332.78 12,375.55 12,117.95 12,217.29 0.0M
2023-02-10 12,770.97 12,981.42 12,269.37 12,332.78 0.0M
2023-02-09 12,440.51 12,862.04 12,440.51 12,770.97 0.0M
2023-02-08 12,339.88 12,529.74 12,152.02 12,440.51 0.0M
2023-02-07 12,054.60 12,576.53 12,054.60 12,339.88 0.0M
2023-02-06 11,345.33 12,081.33 11,345.33 12,054.60 0.0M
2023-02-03 11,387.67 11,437.34 11,259.38 11,345.33 0.0M
2023-02-02 11,364.95 11,411.25 11,171.70 11,387.67 0.0M
2023-02-01 11,577.39 11,778.89 11,464.65 11,500.64 0.0M
2023-01-31 11,347.72 11,607.11 11,347.72 11,577.39 0.0M
2023-01-30 11,452.87 11,599.54 11,327.35 11,347.72 0.0M
2023-01-27 11,454.98 11,489.49 11,328.03 11,452.87 0.0M
2023-01-26 11,395.93 11,592.36 11,285.59 11,454.98 0.0M
2023-01-25 11,181.72 11,462.66 11,181.72 11,395.93 0.0M
2023-01-24 10,968.74 11,306.64 10,960.31 11,181.72 0.0M
2023-01-23 10,785.36 10,995.52 10,785.36 10,968.74 0.0M
2023-01-20 10,901.14 11,005.37 10,743.56 10,785.36 0.0M
2023-01-19 10,647.72 10,967.93 10,647.72 10,901.14 0.0M
2023-01-18 10,465.47 10,714.92 10,417.34 10,647.72 0.0M
2023-01-17 10,980.50 11,070.41 10,405.41 10,465.47 0.0M
2023-01-16 11,264.73 11,264.73 10,903.82 10,980.50 0.0M
2023-01-13 11,632.66 11,632.66 11,195.13 11,264.73 0.0M
2023-01-12 11,736.16 11,864.64 11,591.25 11,632.66 0.0M
2023-01-11 11,479.89 11,787.25 11,436.87 11,736.16 0.0M
2023-01-10 11,504.32 11,697.86 11,332.38 11,479.89 0.0M
2023-01-09 11,339.42 11,586.78 11,314.23 11,504.32 0.0M
2023-01-06 11,085.43 11,399.88 11,069.48 11,339.42 0.0M
2023-01-05 10,968.38 11,167.25 10,968.38 11,085.43 0.0M
2023-01-04 11,074.65 11,157.39 10,950.49 10,968.38 0.0M
2023-01-03 11,043.14 11,154.65 10,981.87 11,074.65 0.0M
2023-01-02 10,810.06 11,195.39 10,810.06 11,043.14 0.0M