Saif Power Ltd (SAIP)

SAIP
🏛️ Pakistan →
10.70
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.59 10.59 10.53 10.53 14.6K
09:35 10.59 10.60 10.59 10.60 1.7K
09:40 10.58 10.58 10.58 10.58 2.3K
09:45 10.60 10.61 10.60 10.61 0.7K
09:50 10.68 10.72 10.66 10.68 51.1K
09:55 10.67 10.68 10.67 10.67 2.5K
10:00 10.67 10.67 10.66 10.66 3.0K
10:05 10.66 10.68 10.66 10.68 13.4K
10:10 10.68 10.68 10.65 10.65 2.0K
10:15 10.68 10.70 10.68 10.70 28.5K
10:20 10.68 10.68 10.66 10.66 1.5K
10:30 10.65 10.65 10.61 10.65 0.7K
10:35 10.61 10.61 10.61 10.61 0.8K
10:40 10.61 10.61 10.61 10.61 0.2K
10:45 10.70 10.70 10.70 10.70 50.0K
10:55 10.69 10.69 10.69 10.69 10.0K
11:00 10.69 10.69 10.69 10.69 0.4K
11:05 10.65 10.65 10.65 10.65 10.5K
11:10 10.64 10.64 10.63 10.63 10.5K
11:15 10.65 10.65 10.62 10.62 1.5K
11:20 10.69 10.70 10.69 10.70 30.0K
11:25 10.70 10.70 10.70 10.70 0.0K
11:30 10.73 10.73 10.73 10.73 20.0K
11:35 10.74 11.05 10.74 11.00 283.5K
11:40 11.00 11.10 11.00 11.10 101.8K
11:45 11.05 11.05 10.90 10.90 38.2K
11:50 10.91 11.00 10.90 10.90 4.4K
11:55 10.89 10.89 10.80 10.80 2.6K
12:00 10.81 10.85 10.80 10.81 13.7K
12:05 10.81 10.81 10.81 10.81 1.0K
12:10 10.80 10.80 10.76 10.76 10.0K
12:20 10.76 10.79 10.70 10.79 7.7K
12:25 10.79 10.81 10.79 10.81 14.0K
12:30 10.81 10.81 10.81 10.81 10.0K
12:35 10.80 10.80 10.75 10.75 2.5K
12:40 10.80 10.80 10.80 10.80 2.1K
12:45 10.75 10.75 10.75 10.75 1.5K
12:50 10.79 10.80 10.79 10.80 3.0K
12:55 10.80 10.81 10.80 10.81 8.0K
13:00 10.81 10.88 10.81 10.88 11.8K
13:05 10.90 10.91 10.85 10.90 22.9K
13:10 10.90 10.90 10.80 10.80 21.1K
13:20 10.85 10.85 10.80 10.80 1.0K
13:25 10.80 10.80 10.75 10.75 28.8K
13:30 10.75 11.00 10.75 11.00 28.0K
13:35 10.90 11.06 10.90 11.06 55.0K
13:40 11.05 11.05 10.80 11.00 40.1K
13:45 11.00 11.00 11.00 11.00 8.6K
13:50 11.00 11.07 11.00 11.00 62.0K
13:55 11.00 11.48 11.00 11.48 434.4K
14:00 11.40 11.49 11.28 11.28 294.4K
14:05 11.28 11.28 11.25 11.25 224.9K
14:10 11.24 11.32 11.20 11.20 142.4K
14:15 11.20 11.23 11.20 11.23 110.9K
14:20 11.21 11.21 11.03 11.10 17.9K
14:25 11.11 11.30 11.11 11.20 70.6K
14:30 11.24 11.24 11.20 11.21 15.0K
14:35 11.21 11.21 11.19 11.21 36.8K
14:40 11.20 11.21 11.20 11.21 1.5K
14:45 11.20 11.20 11.15 11.19 9.9K
14:50 11.15 11.18 11.15 11.15 68.6K
14:55 11.17 11.17 11.15 11.15 0.7K
15:00 11.15 11.15 11.12 11.13 10.9K
15:05 11.13 11.17 11.12 11.12 6.5K
15:10 11.11 11.11 11.05 11.09 63.6K
15:15 11.09 11.09 11.00 11.00 178.2K
15:20 11.07 11.07 10.99 10.99 98.6K
15:25 10.99 10.99 10.90 10.90 88.2K
16:25 11.01 11.01 11.01 11.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 10.65 10.99 10.60 10.70 0.4M
2025-10-01 10.61 10.75 10.51 10.65 0.5M
2025-09-30 11.00 11.10 10.60 10.64 1.0M
2025-09-29 11.18 11.35 10.90 10.93 1.3M
2025-09-26 11.01 11.75 11.01 11.17 3.4M
2025-09-25 10.59 11.49 10.53 11.01 2.9M
2025-09-24 10.56 10.68 10.54 10.59 0.4M
2025-09-23 10.56 10.61 10.53 10.58 0.5M
2025-09-22 10.65 10.66 10.55 10.58 0.3M
2025-09-19 10.62 10.75 10.55 10.60 0.9M
2025-09-18 10.61 10.75 10.51 10.61 0.5M
2025-09-17 10.72 10.75 10.51 10.61 1.2M
2025-09-16 10.70 10.74 10.65 10.70 0.2M
2025-09-15 10.63 10.74 10.61 10.68 0.1M
2025-09-12 10.74 10.74 10.55 10.66 0.3M
2025-09-11 10.71 10.75 10.61 10.68 0.3M
2025-09-10 10.74 10.77 10.55 10.66 0.3M
2025-09-09 10.65 10.92 10.55 10.73 0.6M
2025-09-08 10.60 10.70 10.60 10.61 0.5M
2025-09-05 10.51 10.70 10.45 10.56 0.3M
2025-09-04 10.67 10.70 10.49 10.51 0.8M
2025-09-03 10.62 10.74 10.59 10.67 0.4M
2025-09-02 10.65 10.66 10.51 10.62 0.4M
2025-09-01 10.61 10.78 10.51 10.62 0.3M
2025-08-29 11.00 11.00 10.53 10.74 1.1M
2025-08-28 12.29 12.29 10.90 11.00 2.3M
2025-08-27 12.20 12.37 11.96 12.03 1.0M
2025-08-26 12.20 12.41 12.00 12.11 1.1M
2025-08-25 12.09 12.45 11.93 12.04 1.7M
2025-08-22 11.70 12.20 11.65 11.95 1.0M
2025-08-21 11.85 11.89 11.66 11.78 0.3M
2025-08-20 11.68 11.84 11.65 11.76 0.2M
2025-08-19 11.86 12.15 11.61 11.68 0.5M
2025-08-18 11.52 12.24 11.49 11.86 0.6M
2025-08-15 11.50 11.56 11.48 11.52 0.1M
2025-08-13 11.51 11.70 11.50 11.51 0.3M
2025-08-12 11.65 11.75 11.50 11.53 0.2M
2025-08-11 11.57 11.77 11.55 11.56 0.2M
2025-08-08 11.56 11.69 11.56 11.65 0.1M
2025-08-07 11.70 11.71 11.57 11.60 0.1M
2025-08-06 11.67 11.78 11.56 11.71 0.1M
2025-08-05 11.75 11.75 11.55 11.67 0.2M
2025-08-04 11.73 11.80 11.55 11.75 0.1M
2025-08-01 11.52 11.89 11.52 11.71 0.1M
2025-07-31 11.61 11.72 11.50 11.53 0.2M
2025-07-30 11.66 11.75 11.60 11.61 0.1M
2025-07-29 11.74 11.76 11.60 11.66 0.2M
2025-07-28 11.76 11.80 11.50 11.74 0.4M
2025-07-25 11.80 11.99 11.72 11.76 0.2M
2025-07-24 11.75 11.98 11.75 11.88 0.1M
2025-07-23 11.75 11.77 11.51 11.72 0.5M
2025-07-22 11.57 11.75 11.57 11.75 0.2M
2025-07-21 11.80 11.80 11.62 11.67 0.2M
2025-07-18 11.80 12.00 11.75 11.82 0.2M
2025-07-17 11.90 12.00 11.73 11.80 0.2M
2025-07-16 11.85 12.00 11.74 11.86 0.3M
2025-07-15 12.01 12.08 11.74 11.86 0.5M
2025-07-14 12.10 12.24 11.92 12.00 0.5M
2025-07-11 12.32 12.32 11.90 12.03 0.7M
2025-07-10 12.35 12.50 12.16 12.32 1.0M
2025-07-09 11.80 12.40 11.80 12.17 1.7M
2025-07-08 11.57 11.89 11.45 11.74 0.2M
2025-07-07 11.49 11.70 11.40 11.56 0.4M
2025-07-04 11.50 11.70 11.49 11.50 0.6M
2025-07-03 11.50 11.55 11.42 11.50 0.2M
2025-07-02 11.44 11.55 11.40 11.47 0.2M
2025-07-01 11.40 11.50 11.26 11.37 0.2M
2025-06-30 11.45 11.79 11.30 11.37 0.2M
2025-06-27 11.15 11.60 11.11 11.47 0.7M
2025-06-26 11.56 11.70 10.99 11.16 1.4M
2025-06-25 11.50 11.89 11.42 11.54 0.3M
2025-06-24 11.05 11.70 11.05 11.47 1.2M
2025-06-23 11.30 11.39 10.80 10.93 0.7M
2025-06-20 11.40 11.89 11.35 11.45 0.7M
2025-06-19 11.65 11.74 11.38 11.40 0.2M
2025-06-18 11.52 11.75 11.52 11.55 0.2M
2025-06-17 11.52 11.88 11.52 11.67 0.1M
2025-06-16 11.52 11.90 11.52 11.62 0.2M
2025-06-13 12.01 12.01 11.30 11.75 0.4M
2025-06-12 12.30 12.48 11.92 12.01 0.4M
2025-06-11 12.10 12.39 12.00 12.29 0.3M
2025-06-10 12.18 12.27 12.00 12.10 0.2M
2025-06-05 12.00 12.25 12.00 12.18 0.3M
2025-06-04 11.81 12.12 11.81 12.04 0.3M
2025-06-03 11.90 12.00 11.80 11.87 0.1M
2025-06-02 11.90 12.00 11.81 11.87 0.2M
2025-05-30 12.00 12.00 11.80 11.90 0.2M
2025-05-29 11.74 11.94 11.50 11.81 1.0M
2025-05-27 11.89 11.90 11.62 11.68 0.6M
2025-05-26 11.90 11.94 11.76 11.86 0.1M
2025-05-23 11.85 11.95 11.70 11.90 0.1M
2025-05-22 11.80 12.09 11.57 11.80 0.2M
2025-05-21 11.65 11.85 11.55 11.71 0.1M
2025-05-20 11.75 11.89 11.55 11.67 0.8M
2025-05-19 11.54 11.89 11.50 11.77 0.3M
2025-05-16 11.70 11.80 11.40 11.51 0.2M
2025-05-15 11.39 11.85 11.39 11.73 0.2M
2025-05-14 11.49 11.55 11.39 11.50 0.1M
2025-05-13 11.70 11.70 11.20 11.42 0.1M
2025-05-12 11.00 11.48 10.99 11.32 0.5M
2025-05-09 10.00 10.79 9.70 10.45 0.5M
2025-05-08 11.00 11.28 9.86 10.13 0.7M
2025-05-07 10.47 11.44 10.47 10.94 0.2M
2025-05-06 11.70 11.75 11.50 11.51 0.1M
2025-05-05 11.64 11.74 11.35 11.63 0.1M
2025-05-02 11.00 11.69 11.00 11.46 0.1M
2025-04-30 11.65 11.65 11.01 11.37 0.5M
2025-04-29 12.02 12.49 11.50 11.60 2.1M
2025-04-28 12.25 12.79 12.00 12.20 1.3M
2025-04-25 13.45 13.98 12.25 12.31 2.5M
2025-04-24 13.49 14.15 13.15 13.61 1.3M
2025-04-23 13.49 13.70 13.42 13.51 0.4M
2025-04-22 13.60 13.77 13.52 13.56 0.2M
2025-04-21 13.35 13.65 13.26 13.57 0.6M
2025-04-18 13.15 13.64 13.15 13.48 0.4M
2025-04-17 13.16 13.45 13.14 13.39 0.3M
2025-04-16 13.30 13.65 13.00 13.38 0.7M
2025-04-15 13.40 13.60 12.98 13.43 1.4M
2025-04-14 13.61 13.70 13.20 13.55 1.0M
2025-04-11 13.04 14.00 12.70 13.65 1.4M
2025-04-10 12.20 13.23 12.19 13.21 3.6M
2025-04-09 12.20 12.25 11.91 12.03 0.4M
2025-04-08 12.89 12.89 12.14 12.17 1.1M
2025-04-07 12.56 13.00 12.56 12.61 2.6M
2025-04-04 14.10 14.15 13.90 13.96 1.3M
2025-04-03 14.00 14.35 13.75 14.06 1.2M
2025-03-27 13.85 14.20 13.80 13.98 1.8M
2025-03-26 14.01 14.24 13.80 13.95 1.1M
2025-03-25 14.10 14.14 13.83 14.01 1.2M
2025-03-24 13.89 14.55 13.89 14.15 3.2M
2025-03-21 13.95 14.00 13.79 13.94 0.3M
2025-03-20 14.50 14.51 14.00 14.03 1.6M
2025-03-19 13.41 14.50 13.41 13.97 0.6M
2025-03-18 13.50 13.50 13.40 13.44 0.2M
2025-03-17 13.60 13.71 13.25 13.40 0.2M
2025-03-14 13.60 13.70 13.60 13.60 0.0M
2025-03-13 13.55 13.69 13.55 13.60 0.1M
2025-03-12 13.60 13.71 13.55 13.58 0.1M
2025-03-11 13.46 13.80 13.32 13.68 0.1M
2025-03-10 13.24 13.49 13.24 13.46 0.1M
2025-03-07 13.10 13.35 13.10 13.23 0.3M
2025-03-06 13.36 13.36 13.20 13.29 0.5M
2025-03-05 13.40 13.50 13.16 13.26 0.2M
2025-03-04 13.30 13.70 13.30 13.50 0.2M
2025-03-03 13.30 13.60 13.30 13.39 0.1M
2025-02-28 13.68 13.78 13.40 13.59 0.3M
2025-02-27 13.83 13.99 13.70 13.73 0.2M
2025-02-26 13.85 14.00 13.85 13.91 0.1M
2025-02-25 13.92 14.00 13.82 13.88 0.3M
2025-02-24 13.91 14.05 13.91 13.97 0.6M
2025-02-21 13.95 14.00 13.70 13.90 0.2M
2025-02-20 13.87 13.91 13.70 13.90 0.1M
2025-02-19 13.87 14.00 13.81 13.92 0.3M
2025-02-18 13.60 14.00 13.60 13.92 1.7M
2025-02-17 13.57 13.95 13.55 13.57 0.2M
2025-02-14 14.09 14.09 13.30 13.57 2.1M
2025-02-13 13.46 13.92 13.46 13.80 0.3M
2025-02-12 13.50 13.57 13.47 13.50 0.2M
2025-02-11 13.54 13.69 13.50 13.53 0.2M
2025-02-10 13.42 13.55 13.30 13.54 0.3M
2025-02-07 13.40 13.70 13.40 13.41 0.2M
2025-02-06 13.33 13.70 13.33 13.44 0.2M
2025-02-04 13.48 13.56 13.30 13.36 0.2M
2025-02-03 13.50 13.63 13.50 13.55 0.1M
2025-01-31 13.45 13.74 13.40 13.58 0.1M
2025-01-30 13.45 13.71 13.42 13.57 0.2M
2025-01-29 13.70 13.71 13.48 13.50 0.2M
2025-01-28 13.77 13.80 13.62 13.69 0.1M
2025-01-27 13.80 13.90 13.61 13.76 0.1M
2025-01-24 13.61 13.81 13.61 13.80 0.1M
2025-01-23 13.66 13.84 13.65 13.79 0.1M
2025-01-22 13.74 14.00 13.55 13.76 0.2M
2025-01-21 13.79 13.85 13.71 13.75 0.1M
2025-01-20 13.77 14.20 13.70 13.76 0.3M
2025-01-17 13.70 13.79 13.56 13.75 0.1M
2025-01-16 13.75 13.88 13.65 13.75 0.1M
2025-01-15 13.70 14.00 13.60 13.70 0.1M
2025-01-14 13.56 13.90 13.56 13.73 0.1M
2025-01-13 13.47 13.68 13.35 13.61 0.0M
2025-01-10 13.40 13.52 13.40 13.49 0.1M
2025-01-09 13.59 13.63 13.35 13.50 0.2M
2025-01-08 13.75 13.86 13.50 13.67 0.3M
2025-01-07 13.73 13.80 13.60 13.73 0.1M
2025-01-06 13.80 13.83 13.70 13.78 0.2M
2025-01-03 13.76 13.90 13.70 13.80 0.2M
2025-01-02 13.84 13.87 13.70 13.85 0.2M
2025-01-01 13.75 13.95 13.56 13.82 0.3M