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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.00 19.00 18.65 18.85 0.1M
2021-12-30 18.70 18.75 18.65 18.75 0.0M
2021-12-29 18.76 19.00 18.51 18.70 0.1M
2021-12-28 18.99 18.99 18.10 18.20 0.0M
2021-12-27 19.00 19.24 18.50 18.99 0.2M
2021-12-24 19.10 19.10 18.75 18.91 0.2M
2021-12-23 18.05 19.00 18.05 18.74 0.1M
2021-12-22 17.81 19.25 17.81 19.00 0.2M
2021-12-21 17.80 18.00 17.66 18.00 0.0M
2021-12-20 17.75 18.00 17.55 17.79 0.1M
2021-12-17 17.34 17.70 17.34 17.60 0.0M
2021-12-16 17.74 17.74 17.40 17.40 0.0M
2021-12-15 17.70 17.70 17.17 17.59 0.2M
2021-12-14 17.65 17.65 17.30 17.30 0.0M
2021-12-13 17.22 17.42 17.22 17.26 0.0M
2021-12-10 17.75 17.75 17.31 17.36 0.0M
2021-12-09 17.47 17.88 17.26 17.80 1.6M
2021-12-08 17.20 17.60 17.16 17.50 0.1M
2021-12-07 17.11 17.45 17.11 17.45 0.0M
2021-12-06 17.05 17.25 17.05 17.20 0.0M
2021-12-03 17.00 17.50 16.80 17.00 0.2M
2021-12-02 17.20 17.40 16.35 16.95 0.3M
2021-12-01 17.49 17.99 17.36 17.36 0.1M
2021-11-30 17.01 17.25 17.00 17.25 0.5M
2021-11-29 17.00 17.19 16.99 17.00 0.4M
2021-11-26 17.15 17.15 16.77 17.00 0.1M
2021-11-25 17.10 17.15 17.00 17.00 0.1M
2021-11-24 16.80 17.19 16.76 17.00 0.1M
2021-11-23 17.01 17.20 16.98 16.98 0.1M
2021-11-22 16.80 17.00 16.75 17.00 0.2M
2021-11-19 16.95 17.00 16.84 16.90 0.0M
2021-11-18 16.92 16.94 16.50 16.70 0.2M
2021-11-17 16.95 16.95 16.60 16.72 0.1M
2021-11-16 16.79 16.90 16.31 16.75 0.1M
2021-11-15 16.39 16.40 16.13 16.20 0.1M
2021-11-12 16.50 16.50 15.96 16.20 0.2M
2021-11-11 16.60 16.65 16.33 16.50 0.3M
2021-11-10 17.00 17.00 16.40 16.41 0.3M
2021-11-09 19.20 19.22 18.75 19.00 0.4M
2021-11-08 19.11 19.16 18.80 19.15 0.2M
2021-11-05 18.91 19.10 18.90 19.00 0.1M
2021-11-04 19.00 19.00 18.70 18.93 0.1M
2021-11-03 19.01 19.01 18.85 18.91 0.2M
2021-11-02 19.25 19.68 18.61 18.80 0.3M
2021-11-01 18.10 19.02 18.10 19.00 0.3M
2021-10-29 18.00 19.15 18.00 18.51 0.2M
2021-10-28 16.94 18.06 16.90 17.99 0.4M
2021-10-27 16.86 16.88 16.85 16.85 0.0M
2021-10-26 17.09 17.30 16.80 16.80 0.1M
2021-10-25 16.81 17.00 16.80 16.99 0.0M
2021-10-22 17.00 17.01 16.80 16.80 0.1M
2021-10-21 17.30 17.30 16.95 17.00 0.0M
2021-10-20 16.70 17.30 16.56 17.30 0.1M
2021-10-18 16.30 16.70 16.30 16.50 0.0M
2021-10-15 16.80 16.80 16.01 16.62 0.0M
2021-10-14 16.41 16.96 16.41 16.80 0.0M
2021-10-13 16.26 17.15 16.26 16.75 0.7M
2021-10-12 16.40 16.50 16.20 16.21 0.0M
2021-10-11 16.95 16.95 16.50 16.90 0.0M
2021-10-08 17.05 17.05 16.80 17.00 0.1M
2021-10-07 17.05 17.21 17.05 17.10 0.0M
2021-10-06 17.05 17.30 16.99 17.30 0.5M
2021-10-05 17.00 17.10 16.86 17.10 0.1M
2021-10-04 16.80 17.05 16.80 17.05 0.5M
2021-10-01 16.50 17.14 16.50 17.14 0.1M
2021-09-30 16.50 16.69 16.49 16.61 0.1M
2021-09-29 16.35 16.59 16.31 16.40 0.3M
2021-09-28 16.19 16.70 16.00 16.70 0.3M
2021-09-27 16.10 16.30 16.00 16.19 0.7M
2021-09-24 16.00 16.75 16.00 16.19 0.3M
2021-09-23 16.00 16.10 15.75 16.00 1.9M
2021-09-22 15.51 15.99 15.40 15.49 0.4M
2021-09-21 15.95 16.24 15.84 16.00 1.3M
2021-09-20 16.00 16.03 15.85 15.85 0.1M
2021-09-17 15.98 16.00 15.76 15.95 0.1M
2021-09-16 15.90 16.07 15.65 15.65 0.2M
2021-09-15 15.99 15.99 15.71 15.80 0.3M
2021-09-14 15.51 16.21 15.51 15.80 0.6M
2021-09-13 15.51 15.80 15.51 15.66 0.0M
2021-09-10 15.89 16.49 15.50 15.50 0.2M
2021-09-09 15.55 15.75 15.52 15.56 0.0M
2021-09-08 15.60 15.90 15.60 15.70 0.3M
2021-09-07 15.81 15.90 15.65 15.75 0.2M
2021-09-06 15.45 16.10 15.45 15.91 0.7M
2021-09-03 15.60 15.98 15.21 15.30 0.9M
2021-09-02 15.80 16.34 15.60 15.60 0.4M
2021-09-01 15.70 15.75 15.60 15.70 0.3M
2021-08-31 15.39 15.77 15.39 15.70 0.5M
2021-08-30 15.75 15.75 15.30 15.45 0.3M
2021-08-27 15.31 15.50 14.79 15.33 0.7M
2021-08-26 17.25 17.68 15.97 15.97 0.8M
2021-08-25 17.91 18.05 17.00 17.00 0.3M
2021-08-24 18.00 18.00 17.70 17.70 0.1M
2021-08-23 17.89 17.94 17.85 17.88 0.1M
2021-08-20 17.40 17.92 17.40 17.71 0.2M
2021-08-17 17.60 17.94 17.10 17.52 0.3M
2021-08-16 18.00 18.00 17.55 17.65 0.0M
2021-08-13 17.75 17.80 17.66 17.75 0.0M
2021-08-12 17.80 17.95 17.60 17.89 0.0M
2021-08-11 17.99 18.00 17.80 17.80 0.0M
2021-08-10 17.85 17.95 17.60 17.90 0.2M
2021-08-09 17.80 18.19 17.80 17.80 0.1M
2021-08-06 18.00 18.15 18.00 18.10 0.0M
2021-08-05 18.00 18.10 17.90 17.95 0.1M
2021-08-04 18.20 18.35 17.91 18.09 0.4M
2021-08-03 18.00 18.30 18.00 18.10 0.2M
2021-08-02 18.10 18.10 17.90 17.99 0.3M
2021-07-30 18.00 18.00 17.50 18.00 0.2M
2021-07-29 17.78 17.80 17.70 17.70 0.1M
2021-07-28 18.00 18.00 17.80 17.97 0.1M
2021-07-27 18.20 18.20 17.86 17.95 0.1M
2021-07-26 18.15 18.25 18.00 18.14 0.1M
2021-07-23 18.28 18.46 18.00 18.00 0.1M
2021-07-19 18.00 18.25 17.95 18.16 0.1M
2021-07-16 18.47 18.47 17.90 17.90 0.2M
2021-07-15 18.45 18.50 18.20 18.30 0.2M
2021-07-14 18.40 18.50 18.26 18.50 0.1M
2021-07-13 18.45 18.50 18.25 18.30 0.1M
2021-07-12 18.40 19.00 18.25 18.48 0.4M
2021-07-09 18.36 18.55 18.15 18.44 0.2M
2021-07-08 18.70 18.70 18.40 18.40 0.3M
2021-07-07 18.45 18.51 18.31 18.50 0.6M
2021-07-06 18.46 18.50 18.30 18.40 0.2M
2021-07-05 18.03 18.51 18.03 18.30 0.1M
2021-07-02 18.00 18.50 17.85 18.40 0.5M
2021-07-01 17.69 18.64 17.69 18.00 1.2M
2021-06-30 17.21 17.40 17.00 17.40 0.5M
2021-06-29 17.50 17.50 17.30 17.30 0.1M
2021-06-28 17.48 17.50 17.26 17.50 0.1M
2021-06-25 17.50 17.63 17.25 17.40 0.2M
2021-06-24 17.50 17.50 17.40 17.45 0.3M
2021-06-23 17.70 17.70 17.40 17.40 0.2M
2021-06-22 17.40 17.58 17.40 17.40 0.1M
2021-06-21 17.60 17.60 17.40 17.40 0.1M
2021-06-18 17.59 17.70 17.50 17.70 0.0M
2021-06-17 17.61 17.79 17.45 17.60 0.1M
2021-06-16 17.90 18.15 17.70 17.75 0.4M
2021-06-15 18.00 18.00 17.69 17.70 0.5M
2021-06-14 18.30 18.30 17.80 17.82 0.2M
2021-06-11 18.18 18.30 18.00 18.30 0.3M
2021-06-10 17.90 18.15 17.85 18.00 0.2M
2021-06-09 18.11 18.35 17.80 17.99 0.6M
2021-06-08 17.90 18.75 17.42 17.99 2.6M
2021-06-07 17.50 17.92 17.40 17.70 2.3M
2021-06-04 17.50 17.55 17.23 17.49 0.3M
2021-06-03 17.48 17.55 17.01 17.20 0.2M
2021-06-02 17.19 17.55 17.14 17.30 0.9M
2021-06-01 17.00 17.30 16.86 17.03 1.1M
2021-05-31 16.60 17.05 16.60 16.86 0.2M
2021-05-28 16.65 16.90 16.55 16.70 0.1M
2021-05-27 17.00 17.05 16.55 16.55 0.6M
2021-05-26 16.55 16.98 16.55 16.96 0.1M
2021-05-25 16.50 16.75 16.50 16.62 0.1M
2021-05-24 16.69 16.75 16.55 16.60 1.1M
2021-05-21 16.35 16.48 16.30 16.40 0.1M
2021-05-20 16.15 16.39 16.14 16.39 0.2M
2021-05-19 15.99 16.20 15.81 16.15 0.7M
2021-05-18 15.85 15.99 15.78 15.99 0.3M
2021-05-17 15.75 15.97 15.75 15.90 0.1M
2021-05-06 15.55 15.71 15.55 15.65 0.2M
2021-05-05 15.50 15.89 15.35 15.58 0.1M
2021-05-04 15.17 15.38 15.16 15.37 0.0M
2021-05-03 15.05 15.39 15.03 15.30 0.3M
2021-04-30 15.50 15.50 15.01 15.17 0.1M
2021-04-29 15.15 15.50 15.15 15.50 0.1M
2021-04-28 15.85 15.85 15.35 15.35 0.2M
2021-04-27 15.50 15.60 15.50 15.55 0.1M
2021-04-26 15.37 15.44 15.28 15.35 0.1M
2021-04-23 15.54 15.55 15.25 15.34 0.1M
2021-04-22 15.33 15.60 15.33 15.56 0.2M
2021-04-21 15.50 15.53 15.01 15.40 0.1M
2021-04-20 15.86 15.86 15.20 15.38 0.1M
2021-04-19 15.59 15.59 15.12 15.48 0.1M
2021-04-16 15.83 15.85 15.50 15.68 0.1M
2021-04-15 15.92 16.10 15.47 15.56 0.3M
2021-04-14 18.54 18.59 18.37 18.45 0.9M
2021-04-13 18.49 18.50 18.37 18.50 0.4M
2021-04-12 18.30 18.50 18.30 18.49 0.3M
2021-04-09 18.25 18.45 18.19 18.30 0.2M
2021-04-08 17.98 18.25 17.98 18.19 0.7M
2021-04-07 18.10 18.10 17.80 18.00 0.6M
2021-04-06 17.60 18.20 17.60 18.15 1.0M
2021-04-05 17.65 17.65 17.40 17.50 0.4M
2021-04-02 17.69 17.69 17.47 17.53 0.3M
2021-04-01 17.70 17.88 17.50 17.60 0.8M
2021-03-31 17.60 18.00 17.57 17.60 0.6M
2021-03-30 17.33 17.91 17.20 17.78 2.9M
2021-03-29 16.51 17.40 16.11 17.32 1.6M
2021-03-26 16.56 17.00 16.00 16.73 0.3M
2021-03-25 16.50 17.15 16.50 16.70 1.3M
2021-03-24 16.01 16.75 16.00 16.55 1.0M
2021-03-22 15.55 16.15 15.37 16.07 0.9M
2021-03-19 14.85 15.58 14.85 15.52 0.2M
2021-03-18 15.01 15.09 14.71 14.90 0.2M
2021-03-17 14.75 14.99 14.70 14.90 0.1M
2021-03-16 14.90 14.95 14.70 14.70 0.1M
2021-03-15 15.00 15.00 14.85 14.90 0.1M
2021-03-12 14.70 14.85 14.47 14.76 0.1M
2021-03-11 14.56 14.94 14.56 14.94 0.1M
2021-03-10 14.80 14.95 14.68 14.74 0.0M
2021-03-09 14.90 15.00 14.51 14.75 0.1M
2021-03-08 15.01 15.15 14.95 14.96 0.1M
2021-03-05 14.90 15.45 14.86 14.95 0.5M
2021-03-04 15.15 15.25 14.89 14.91 0.3M
2021-03-03 15.30 15.50 15.30 15.40 0.1M
2021-03-02 15.49 15.49 15.30 15.35 0.1M
2021-03-01 15.50 15.52 15.20 15.35 0.1M
2021-02-26 15.55 15.60 15.40 15.44 0.3M
2021-02-25 15.90 15.84 15.50 15.64 0.3M
2021-02-24 15.80 15.85 15.60 15.64 0.2M
2021-02-23 15.95 15.98 15.80 15.80 0.2M
2021-02-22 15.91 16.00 15.75 15.99 0.3M
2021-02-19 16.00 16.17 15.91 16.05 0.2M
2021-02-18 15.80 16.16 15.80 16.00 0.4M
2021-02-17 15.76 15.94 15.75 15.89 0.2M
2021-02-16 15.66 16.00 15.66 16.00 0.2M
2021-02-15 15.99 15.99 15.60 15.85 0.2M
2021-02-12 16.00 16.00 15.55 15.80 0.3M
2021-02-11 16.20 16.20 15.90 15.90 0.2M
2021-02-10 16.20 16.30 16.10 16.20 0.2M
2021-02-09 16.44 16.45 16.14 16.30 0.3M
2021-02-08 16.01 16.25 15.95 16.25 0.4M
2021-02-04 16.20 16.20 15.87 15.94 0.3M
2021-02-03 16.00 16.10 15.94 15.94 0.3M
2021-02-02 15.90 16.30 15.88 16.00 0.3M
2021-02-01 16.40 16.64 15.95 15.95 0.6M
2021-01-29 16.18 16.25 16.10 16.15 0.2M
2021-01-28 16.23 16.50 16.00 16.15 0.4M
2021-01-27 16.42 16.50 16.26 16.35 0.5M
2021-01-26 16.20 16.76 15.93 16.25 0.6M
2021-01-25 16.00 16.17 15.88 15.90 0.5M
2021-01-22 15.62 16.10 15.62 15.89 0.5M
2021-01-21 16.03 16.03 15.70 15.72 0.4M
2021-01-20 16.05 16.10 15.85 15.99 0.4M
2021-01-19 16.20 16.30 16.01 16.11 1.0M
2021-01-18 15.50 16.30 15.30 16.28 3.0M
2021-01-15 15.34 15.50 15.23 15.30 1.3M
2021-01-14 15.40 15.50 15.20 15.20 0.7M
2021-01-13 15.25 15.55 15.16 15.20 1.0M
2021-01-12 15.45 15.50 15.10 15.20 1.3M
2021-01-11 15.60 15.72 15.19 15.20 1.2M
2021-01-08 15.37 15.40 14.95 14.98 0.5M
2021-01-07 15.30 15.59 15.10 15.20 0.4M
2021-01-06 15.40 15.62 15.12 15.31 1.5M
2021-01-05 16.25 16.25 15.47 15.50 0.9M
2021-01-04 16.74 16.74 15.86 15.85 2.1M
2021-01-01 14.51 15.60 14.51 15.60 2.1M