OLP Modaraba (OLPM)

OLPM
🏛️ Pakistan →
24.32
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 12.21 12.21 12.21 12.21 0.0M
2023-12-28 12.05 12.30 12.02 12.14 0.0M
2023-12-27 12.14 12.64 12.14 12.64 0.0M
2023-12-26 12.43 12.43 12.43 12.43 0.0M
2023-12-22 12.03 12.03 12.03 12.03 0.0M
2023-12-21 12.06 12.06 12.02 12.02 0.0M
2023-12-20 12.35 12.35 12.16 12.16 0.0M
2023-12-19 12.35 12.35 12.10 12.10 0.0M
2023-12-18 12.30 12.45 12.30 12.40 0.1M
2023-12-15 12.30 12.39 12.30 12.35 0.0M
2023-12-14 12.02 12.13 12.02 12.13 0.0M
2023-12-13 12.15 12.20 12.12 12.20 0.0M
2023-12-12 12.47 12.48 12.08 12.20 0.0M
2023-12-11 12.47 12.47 12.47 12.47 0.0M
2023-12-08 12.45 12.46 12.06 12.44 0.0M
2023-12-07 12.20 12.30 12.17 12.29 0.1M
2023-12-06 12.01 12.28 12.00 12.27 0.0M
2023-12-05 12.00 12.15 12.00 12.00 0.0M
2023-12-04 12.25 12.25 11.80 11.80 0.0M
2023-12-01 12.00 12.40 12.00 12.25 0.0M
2023-11-30 12.00 12.00 12.00 12.00 0.0M
2023-11-29 12.02 12.47 12.00 12.00 0.0M
2023-11-28 12.10 12.15 12.05 12.15 0.0M
2023-11-27 12.00 12.01 12.00 12.00 0.1M
2023-11-24 12.00 12.05 12.00 12.00 0.0M
2023-11-22 12.39 12.39 12.02 12.05 0.0M
2023-11-21 12.25 12.25 12.00 12.00 0.0M
2023-11-20 12.00 12.26 12.00 12.25 0.0M
2023-11-17 12.01 12.01 11.81 12.00 0.0M
2023-11-16 12.00 12.01 11.86 11.86 0.0M
2023-11-14 11.80 11.95 11.80 11.92 0.0M
2023-11-13 11.65 11.95 11.63 11.85 0.0M
2023-11-10 11.95 11.95 11.80 11.90 0.0M
2023-11-08 11.70 11.99 11.50 11.75 0.0M
2023-11-07 11.50 11.65 11.50 11.50 0.0M
2023-11-06 11.40 11.70 11.40 11.70 0.0M
2023-11-03 11.60 11.75 11.50 11.65 0.0M
2023-11-02 11.17 11.40 11.02 11.38 0.0M
2023-11-01 11.16 11.16 11.15 11.15 0.0M
2023-10-30 11.50 11.50 11.00 11.00 0.0M
2023-10-26 11.51 11.51 11.51 11.51 0.0M
2023-10-25 11.99 11.99 11.65 11.70 0.0M
2023-10-24 11.20 12.17 11.20 12.17 0.0M
2023-10-23 11.20 11.20 11.20 11.20 0.0M
2023-10-20 11.35 11.35 11.00 11.25 0.0M
2023-10-19 11.50 11.50 11.36 11.45 0.0M
2023-10-18 11.40 11.40 11.40 11.40 0.0M
2023-10-17 11.30 11.50 11.28 11.44 0.0M
2023-10-16 12.96 13.14 12.65 12.97 0.0M
2023-10-13 12.85 12.85 12.85 12.85 0.0M
2023-10-12 12.84 12.84 12.84 12.84 0.0M
2023-10-11 12.51 12.79 12.50 12.79 0.0M
2023-10-10 12.62 12.65 12.60 12.65 0.0M
2023-10-06 12.60 12.63 12.60 12.63 0.0M
2023-10-05 12.84 12.84 12.01 12.45 0.1M
2023-10-04 13.00 13.00 12.01 12.77 0.1M
2023-10-03 12.94 13.00 12.90 12.97 0.0M
2023-10-02 12.72 13.00 12.72 13.00 0.0M
2023-09-28 13.24 13.24 12.88 12.88 0.0M
2023-09-27 12.85 13.01 12.85 13.00 0.1M
2023-09-26 12.64 12.85 12.62 12.78 0.0M
2023-09-25 12.60 12.84 12.40 12.65 0.1M
2023-09-22 12.75 12.84 12.75 12.84 0.0M
2023-09-21 12.80 12.87 12.60 12.75 0.0M
2023-09-20 12.45 12.94 12.45 12.80 0.0M
2023-09-19 12.34 12.48 12.34 12.48 0.0M
2023-09-18 12.45 12.45 12.11 12.30 0.0M
2023-09-15 12.90 12.94 12.35 12.35 0.1M
2023-09-14 12.20 12.59 12.01 12.59 0.0M
2023-09-13 12.02 12.02 12.01 12.01 0.0M
2023-09-12 12.30 12.60 12.25 12.25 0.0M
2023-09-11 12.40 12.87 12.23 12.30 0.0M
2023-09-08 12.20 12.35 12.20 12.20 0.0M
2023-09-07 11.85 12.39 11.75 12.39 0.0M
2023-09-06 11.82 11.84 11.80 11.80 0.0M
2023-09-05 12.00 12.00 12.00 12.00 0.0M
2023-09-04 12.00 12.00 12.00 12.00 0.0M
2023-08-31 11.82 11.82 11.81 11.81 0.0M
2023-08-30 12.03 12.03 11.90 11.91 0.0M
2023-08-29 12.03 12.03 12.02 12.02 0.0M
2023-08-28 12.02 12.02 12.02 12.02 0.0M
2023-08-25 12.01 12.01 12.00 12.01 0.0M
2023-08-22 12.20 12.35 12.20 12.35 0.0M
2023-08-21 12.10 12.10 12.01 12.01 0.0M
2023-08-18 12.01 12.29 12.01 12.29 0.0M
2023-08-17 12.04 12.25 12.04 12.25 0.0M
2023-08-16 12.01 12.01 12.01 12.01 0.0M
2023-08-15 12.10 12.30 12.10 12.30 0.0M
2023-08-11 12.24 12.24 12.24 12.24 0.0M
2023-08-09 12.05 12.29 12.05 12.28 0.0M
2023-08-08 12.10 12.15 12.00 12.01 0.0M
2023-08-07 12.10 12.10 12.10 12.10 0.0M
2023-08-04 12.25 12.25 12.25 12.25 0.0M
2023-08-03 12.20 12.20 12.15 12.20 0.0M
2023-08-02 12.00 12.20 12.00 12.10 0.0M
2023-08-01 12.20 12.20 12.20 12.20 0.0M
2023-07-31 12.20 12.20 12.00 12.00 0.0M
2023-07-27 11.90 12.05 11.90 12.05 0.0M
2023-07-26 12.10 12.10 11.70 11.70 0.0M
2023-07-25 11.90 11.90 11.87 11.87 0.0M
2023-07-24 12.00 12.00 12.00 12.00 0.0M
2023-07-21 12.00 12.19 11.90 11.90 0.0M
2023-07-20 11.91 12.00 11.91 12.00 0.0M
2023-07-19 13.70 13.70 13.70 13.70 0.0M
2023-07-18 11.85 11.85 11.75 11.75 0.0M
2023-07-17 11.60 12.00 11.60 11.80 0.0M
2023-07-14 11.62 11.75 11.60 11.75 0.0M
2023-07-13 11.80 12.22 11.80 12.22 0.0M
2023-07-12 11.75 11.90 11.75 11.90 0.0M
2023-07-11 11.75 12.14 11.75 11.75 0.0M
2023-07-10 11.62 11.62 11.62 11.62 0.0M
2023-07-07 11.68 11.69 11.68 11.69 0.0M
2023-07-05 12.00 12.00 12.00 12.00 0.0M
2023-07-04 11.40 11.40 11.40 11.40 0.0M
2023-07-03 11.40 11.50 11.40 11.40 0.0M
2023-06-27 11.30 11.30 11.30 11.30 0.0M
2023-06-26 11.00 11.00 11.00 11.00 0.0M
2023-06-23 11.00 11.00 11.00 11.00 0.0M
2023-06-22 11.00 11.00 11.00 11.00 0.0M
2023-06-21 11.20 11.20 11.00 11.00 0.0M
2023-06-15 11.25 11.25 11.25 11.25 0.0M
2023-06-14 11.25 11.25 11.25 11.25 0.0M
2023-06-13 11.25 11.25 11.25 11.25 0.0M
2023-06-12 11.25 11.25 11.25 11.25 0.0M
2023-06-08 11.38 11.38 11.30 11.30 0.0M
2023-06-07 11.50 11.50 11.50 11.50 0.0M
2023-06-05 11.50 11.50 11.50 11.50 0.0M
2023-06-02 11.50 11.50 11.50 11.50 0.0M
2023-06-01 11.45 11.50 11.45 11.50 0.0M
2023-05-30 11.50 11.50 11.50 11.50 0.0M
2023-05-29 11.49 11.49 11.49 11.49 0.0M
2023-05-24 11.50 11.50 11.50 11.50 0.0M
2023-05-23 11.49 11.50 11.49 11.49 0.0M
2023-05-22 11.55 11.55 11.55 11.55 0.0M
2023-05-19 11.30 11.30 11.30 11.30 0.0M
2023-05-18 11.50 11.50 11.25 11.25 0.0M
2023-05-17 11.45 11.50 11.32 11.50 0.0M
2023-05-16 11.41 11.41 11.40 11.40 0.0M
2023-05-09 11.80 11.80 11.31 11.60 0.0M
2023-05-08 11.60 11.80 11.50 11.50 0.0M
2023-05-05 11.80 11.88 11.50 11.50 0.0M
2023-05-04 11.80 11.85 11.55 11.55 0.0M
2023-05-03 11.70 11.70 11.70 11.70 0.0M
2023-05-02 11.55 11.55 11.50 11.55 0.0M
2023-04-28 11.81 11.95 11.50 11.50 0.1M
2023-04-27 12.00 12.00 11.77 12.00 0.0M
2023-04-26 12.06 12.06 11.90 12.00 0.0M
2023-04-20 12.27 12.27 12.00 12.00 0.0M
2023-04-19 12.02 12.06 12.00 12.00 0.0M
2023-04-18 12.14 12.14 12.00 12.00 0.0M
2023-04-13 12.13 12.15 12.12 12.12 0.0M
2023-04-12 12.45 12.45 12.12 12.12 0.0M
2023-04-11 12.48 12.48 12.40 12.45 0.0M
2023-04-07 12.25 12.30 12.20 12.20 0.0M
2023-04-06 13.38 13.38 12.25 12.25 0.0M
2023-04-05 12.45 12.45 12.22 12.45 0.0M
2023-04-03 12.30 12.30 12.22 12.22 0.0M
2023-03-31 12.55 12.60 12.55 12.60 0.0M
2023-03-29 12.50 12.50 12.20 12.20 0.0M
2023-03-27 12.30 12.30 12.30 12.30 0.0M
2023-03-24 12.31 12.31 12.31 12.31 0.0M
2023-03-22 12.55 12.55 12.55 12.55 0.0M
2023-03-20 12.60 12.61 12.55 12.55 0.0M
2023-03-17 13.00 13.00 13.00 13.00 0.0M
2023-03-16 13.00 13.00 13.00 13.00 0.0M
2023-03-15 13.00 13.00 12.87 12.87 0.0M
2023-03-14 12.93 12.93 12.93 12.93 0.0M
2023-03-13 12.75 12.75 12.75 12.75 0.0M
2023-03-09 12.70 12.70 12.24 12.60 0.0M
2023-03-08 12.50 12.60 12.30 12.60 0.0M
2023-03-07 12.30 12.30 12.00 12.30 0.0M
2023-03-03 12.21 12.59 12.21 12.47 0.0M
2023-03-02 13.00 12.60 12.60 13.00 0.0M
2023-03-01 12.25 12.60 12.20 12.60 0.0M
2023-02-28 13.00 13.00 13.00 13.00 0.0M
2023-02-22 13.00 13.02 13.00 13.00 0.0M
2023-02-21 13.10 13.10 12.90 12.90 0.0M
2023-02-15 13.30 13.30 13.30 13.30 0.0M
2023-02-14 13.00 13.01 13.01 13.00 0.0M
2023-02-10 13.20 13.20 13.00 13.00 0.0M
2023-02-09 13.10 13.25 13.10 13.25 0.0M
2023-02-08 13.88 13.90 13.50 13.50 0.0M
2023-02-06 12.84 13.50 12.82 13.50 0.0M
2023-02-03 13.60 13.85 13.60 13.85 0.0M
2023-02-02 13.47 13.85 13.47 13.85 0.0M
2023-02-01 13.46 13.50 13.46 13.50 0.0M
2023-01-31 12.52 12.52 12.52 12.52 0.0M
2023-01-25 12.51 12.51 12.50 12.50 0.0M
2023-01-23 12.31 12.31 12.31 12.31 0.0M
2023-01-20 12.36 12.36 12.31 12.31 0.0M
2023-01-17 12.76 12.76 12.76 12.76 0.0M
2023-01-13 12.85 12.85 12.76 12.76 0.0M
2023-01-10 12.85 12.85 12.85 12.85 0.0M
2023-01-03 12.88 13.30 12.70 13.30 0.0M
2023-01-02 12.70 13.00 12.70 13.00 0.0M