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
2023-12-29 19.24 19.48 19.03 19.28 0.2M
2023-12-28 19.14 19.23 18.97 19.17 0.4M
2023-12-27 18.55 19.20 18.55 19.10 0.3M
2023-12-26 19.20 19.20 18.82 18.82 0.9M
2023-12-22 19.10 19.35 19.05 19.13 0.1M
2023-12-21 19.34 19.40 19.02 19.20 0.2M
2023-12-20 18.96 19.25 18.96 19.09 0.3M
2023-12-19 19.45 19.46 18.91 19.05 0.6M
2023-12-18 19.50 19.50 19.20 19.35 0.4M
2023-12-15 19.24 19.50 19.01 19.45 0.7M
2023-12-14 19.06 19.29 19.02 19.20 0.2M
2023-12-13 19.25 19.44 19.10 19.14 0.7M
2023-12-12 19.30 19.43 19.20 19.25 0.3M
2023-12-11 19.34 19.45 19.07 19.15 0.5M
2023-12-08 19.45 19.45 19.17 19.23 0.7M
2023-12-07 19.45 19.45 19.18 19.20 0.7M
2023-12-06 19.38 19.38 19.10 19.20 0.4M
2023-12-05 19.24 19.59 19.01 19.20 0.7M
2023-12-04 19.30 19.30 18.90 19.09 0.9M
2023-12-01 18.74 19.15 18.74 19.04 0.3M
2023-11-30 19.00 19.04 18.75 18.75 0.8M
2023-11-29 19.05 19.20 18.75 18.97 0.5M
2023-11-28 19.20 19.35 19.00 19.20 0.8M
2023-11-27 19.20 19.22 18.98 19.01 0.5M
2023-11-24 19.06 19.20 18.91 19.00 0.4M
2023-11-23 19.30 19.45 18.99 19.00 0.6M
2023-11-22 19.24 19.44 19.11 19.25 0.2M
2023-11-21 19.40 19.49 19.17 19.17 0.5M
2023-11-20 19.33 19.48 19.12 19.26 0.4M
2023-11-17 19.60 19.75 18.95 19.00 0.5M
2023-11-16 19.41 19.76 19.41 19.55 0.3M
2023-11-15 19.50 19.97 19.50 19.61 0.4M
2023-11-14 19.51 19.97 19.10 19.40 0.7M
2023-11-13 18.98 19.34 18.70 19.25 1.3M
2023-11-10 18.30 19.13 18.30 18.93 0.3M
2023-11-08 18.74 18.77 18.58 18.66 0.3M
2023-11-07 18.55 18.73 18.46 18.65 0.3M
2023-11-06 18.30 18.70 18.00 18.62 0.5M
2023-11-03 17.83 18.24 17.83 18.20 0.4M
2023-11-02 19.27 19.44 19.15 19.25 1.0M
2023-11-01 19.35 19.35 19.00 19.27 0.9M
2023-10-31 19.00 19.06 18.96 18.98 0.9M
2023-10-30 19.18 19.18 18.76 18.99 0.9M
2023-10-27 19.06 19.20 18.90 19.20 0.5M
2023-10-26 18.55 19.15 18.50 18.95 1.8M
2023-10-25 18.72 18.75 18.47 18.50 0.3M
2023-10-24 18.52 18.75 18.40 18.75 0.1M
2023-10-23 18.47 18.84 18.40 18.60 0.2M
2023-10-20 18.51 18.69 18.26 18.60 0.4M
2023-10-19 18.15 18.50 18.10 18.40 0.4M
2023-10-18 18.05 18.10 17.92 18.06 0.2M
2023-10-17 17.92 18.20 17.81 18.05 0.1M
2023-10-16 18.07 18.10 17.84 17.94 0.4M
2023-10-13 17.70 18.40 17.70 17.80 0.2M
2023-10-12 18.02 18.03 17.46 17.80 0.6M
2023-10-11 18.43 18.43 18.00 18.11 0.2M
2023-10-10 18.40 18.49 18.35 18.39 0.1M
2023-10-09 17.95 18.55 17.63 18.50 0.5M
2023-10-06 17.95 18.19 17.94 18.05 0.5M
2023-10-05 17.91 18.15 17.91 18.00 0.3M
2023-10-04 17.62 17.90 17.62 17.87 0.2M
2023-10-03 17.50 17.70 17.45 17.60 0.1M
2023-10-02 17.50 17.55 17.33 17.48 0.1M
2023-09-28 17.52 17.70 17.30 17.50 0.1M
2023-09-27 17.33 17.69 17.33 17.50 0.1M
2023-09-26 17.40 17.79 17.30 17.32 0.2M
2023-09-25 17.29 17.30 17.10 17.26 0.1M
2023-09-22 17.20 17.44 17.20 17.30 0.1M
2023-09-21 17.08 17.28 16.90 17.19 0.3M
2023-09-20 16.90 16.98 16.80 16.95 0.1M
2023-09-19 17.01 17.01 16.70 16.85 0.3M
2023-09-18 16.80 16.95 16.74 16.75 0.5M
2023-09-15 17.07 17.07 16.86 16.90 0.1M
2023-09-14 16.99 17.07 16.90 16.96 0.1M
2023-09-13 16.90 17.00 16.76 16.90 0.1M
2023-09-12 17.44 17.44 16.85 16.89 0.1M
2023-09-11 17.12 17.20 16.85 16.95 0.2M
2023-09-08 16.95 17.20 16.76 17.00 0.4M
2023-09-07 17.80 18.00 17.62 17.90 0.3M
2023-09-06 17.40 17.92 17.25 17.77 0.3M
2023-09-05 17.45 17.50 17.10 17.49 0.3M
2023-09-04 17.50 17.70 17.05 17.20 0.4M
2023-09-01 17.04 17.40 16.60 17.22 2.2M
2023-08-31 17.82 17.85 17.82 17.82 0.7M
2023-08-30 19.27 19.27 19.27 19.27 0.2M
2023-08-29 21.28 21.43 20.34 20.80 0.7M
2023-08-28 21.42 21.72 21.15 21.21 0.3M
2023-08-25 21.03 21.48 21.03 21.48 0.2M
2023-08-24 21.49 21.50 21.10 21.25 0.3M
2023-08-23 21.75 22.20 21.10 21.15 0.6M
2023-08-22 21.07 21.95 20.75 21.90 0.9M
2023-08-21 21.09 21.20 20.55 20.56 0.6M
2023-08-18 21.60 21.99 20.35 20.70 1.0M
2023-08-17 22.00 22.60 21.61 21.85 2.0M
2023-08-16 21.55 22.10 21.36 21.80 0.7M
2023-08-15 21.30 22.00 21.25 21.50 0.3M
2023-08-11 20.97 22.10 20.91 21.40 0.9M
2023-08-10 22.17 22.19 21.11 21.26 1.2M
2023-08-09 19.89 21.45 19.71 21.36 1.0M
2023-08-08 20.21 20.34 19.91 19.91 0.5M
2023-08-07 20.15 20.30 20.11 20.15 0.3M
2023-08-04 20.89 20.89 20.01 20.24 0.1M
2023-08-03 20.32 20.45 20.20 20.40 0.3M
2023-08-02 20.35 20.35 20.19 20.25 0.2M
2023-08-01 20.45 20.45 20.11 20.15 0.1M
2023-07-31 20.01 20.33 20.00 20.15 0.2M
2023-07-27 20.02 20.50 20.02 20.05 0.3M
2023-07-26 20.55 20.55 20.36 20.37 0.1M
2023-07-25 20.41 20.55 20.21 20.50 0.1M
2023-07-24 20.30 20.60 20.10 20.30 0.2M
2023-07-21 20.95 21.10 20.31 20.50 0.3M
2023-07-20 20.45 20.83 20.40 20.64 0.1M
2023-07-19 20.45 20.45 20.30 20.40 0.1M
2023-07-18 20.45 20.50 20.21 20.35 0.1M
2023-07-17 20.50 20.90 20.30 20.50 0.2M
2023-07-14 20.50 20.50 20.00 20.25 0.1M
2023-07-13 20.40 20.55 19.95 20.20 0.2M
2023-07-12 20.00 20.55 19.90 20.20 0.6M
2023-07-11 20.53 20.53 20.05 20.20 0.2M
2023-07-10 20.20 20.20 20.01 20.10 0.3M
2023-07-07 19.50 20.65 19.50 20.30 0.4M
2023-07-06 20.00 20.50 19.50 20.00 0.5M
2023-07-05 18.22 19.59 18.22 19.59 1.9M
2023-07-04 18.40 18.40 18.15 18.26 0.3M
2023-07-03 18.20 18.76 18.11 18.30 0.3M
2023-06-27 18.00 18.10 18.00 18.00 0.1M
2023-06-26 18.06 18.07 17.90 18.07 0.2M
2023-06-23 17.99 18.00 17.86 17.96 0.1M
2023-06-22 17.98 18.07 17.90 17.90 0.1M
2023-06-21 18.14 18.14 17.70 18.00 0.1M
2023-06-20 18.10 18.10 17.96 18.00 0.1M
2023-06-19 17.93 18.05 17.93 17.99 0.0M
2023-06-16 17.76 18.14 17.76 18.03 0.0M
2023-06-15 17.88 18.05 17.88 17.96 0.1M
2023-06-14 18.10 18.10 18.00 18.08 0.0M
2023-06-13 18.15 18.15 18.00 18.13 0.1M
2023-06-12 18.10 18.10 17.99 18.10 0.0M
2023-06-09 17.90 18.16 17.90 18.00 0.1M
2023-06-08 18.00 18.16 18.00 18.07 0.1M
2023-06-07 18.18 18.20 17.91 18.20 0.1M
2023-06-06 18.19 18.20 18.05 18.10 0.1M
2023-06-05 18.03 18.20 17.30 18.02 0.2M
2023-06-02 17.91 18.10 17.91 17.97 0.1M
2023-06-01 18.10 18.14 17.96 17.99 0.2M
2023-05-31 18.32 18.32 18.00 18.02 0.2M
2023-05-30 18.28 18.28 17.95 18.16 0.6M
2023-05-29 18.39 18.40 17.90 18.00 0.3M
2023-05-26 18.34 18.34 18.00 18.10 0.1M
2023-05-25 18.39 18.43 18.11 18.15 0.2M
2023-05-24 18.16 18.35 18.15 18.16 0.1M
2023-05-23 18.40 18.44 18.20 18.20 0.1M
2023-05-22 18.20 18.40 18.20 18.22 0.1M
2023-05-19 18.11 18.35 18.00 18.35 0.1M
2023-05-18 18.12 18.32 17.94 18.29 0.1M
2023-05-17 18.12 18.35 18.11 18.20 0.1M
2023-05-16 18.20 18.30 18.17 18.17 0.2M
2023-05-15 18.06 18.26 17.94 18.20 0.1M
2023-05-12 18.22 18.26 18.00 18.15 0.1M
2023-05-11 18.10 18.23 18.05 18.17 0.1M
2023-05-10 18.12 18.17 17.97 18.15 0.1M
2023-05-09 18.16 18.29 18.06 18.17 0.2M
2023-05-08 18.05 18.25 18.00 18.10 0.2M
2023-05-05 18.05 18.30 17.51 18.20 0.9M
2023-05-04 17.88 18.09 17.88 18.04 0.2M
2023-05-03 18.00 18.05 17.90 17.95 0.2M
2023-05-02 17.88 18.01 17.76 17.99 0.6M
2023-04-28 18.47 18.47 17.80 17.80 1.1M
2023-04-27 18.71 18.77 18.01 18.30 0.6M
2023-04-26 19.35 19.35 18.50 18.57 0.3M
2023-04-20 18.41 18.90 18.41 18.90 0.3M
2023-04-19 18.37 18.46 18.00 18.46 0.9M
2023-04-18 20.95 21.00 20.70 20.96 0.7M
2023-04-17 21.00 21.16 20.92 21.00 0.6M
2023-04-13 20.89 21.07 20.88 20.95 0.5M
2023-04-12 20.90 21.00 20.71 20.92 0.4M
2023-04-11 20.80 20.97 20.70 20.93 0.2M
2023-04-10 20.89 20.90 20.65 20.80 0.1M
2023-04-07 20.81 20.92 20.60 20.90 0.2M
2023-04-06 20.78 20.98 20.75 20.80 0.2M
2023-04-05 21.00 21.09 20.74 20.80 0.4M
2023-04-04 20.65 20.71 20.50 20.50 0.2M
2023-04-03 20.50 20.80 20.50 20.75 0.2M
2023-03-31 20.98 20.98 20.45 20.75 0.3M
2023-03-30 20.36 20.98 20.30 20.70 1.1M
2023-03-29 19.35 20.17 18.98 20.09 0.6M
2023-03-28 19.60 19.60 19.20 19.20 0.1M
2023-03-27 19.50 19.72 19.30 19.64 0.3M
2023-03-24 19.52 19.70 19.40 19.60 0.1M
2023-03-22 19.45 19.69 19.14 19.54 0.5M
2023-03-21 18.96 19.35 18.76 19.15 0.2M
2023-03-20 19.29 19.29 18.91 18.91 0.0M
2023-03-17 19.10 19.10 18.80 18.95 0.0M
2023-03-16 19.11 19.11 18.80 18.89 0.2M
2023-03-15 18.87 19.29 18.82 19.10 0.1M
2023-03-14 19.19 19.19 19.00 19.09 0.1M
2023-03-13 19.15 19.20 19.02 19.06 0.1M
2023-03-10 19.20 19.27 19.00 19.15 0.0M
2023-03-09 19.68 19.68 19.01 19.15 0.1M
2023-03-08 18.89 19.30 18.81 19.11 0.2M
2023-03-07 18.70 18.87 18.67 18.75 0.0M
2023-03-06 18.55 18.94 18.55 18.85 0.1M
2023-03-03 18.60 18.75 18.50 18.65 0.2M
2023-03-02 18.50 18.70 18.47 18.47 0.1M
2023-03-01 18.60 18.65 18.53 18.63 0.1M
2023-02-28 18.51 18.80 18.50 18.68 0.1M
2023-02-27 18.69 18.70 18.50 18.60 0.1M
2023-02-24 18.46 18.70 18.36 18.67 0.1M
2023-02-23 18.70 18.70 18.35 18.68 0.0M
2023-02-22 18.45 18.60 18.40 18.48 0.1M
2023-02-21 18.65 18.67 18.40 18.46 0.1M
2023-02-20 18.63 18.73 18.41 18.53 0.0M
2023-02-17 18.36 18.67 18.36 18.60 0.1M
2023-02-16 18.76 18.89 18.50 18.60 0.1M
2023-02-15 18.70 18.87 18.60 18.85 0.1M
2023-02-14 18.75 18.80 18.60 18.71 0.1M
2023-02-13 18.70 19.08 18.55 18.75 0.1M
2023-02-10 18.45 18.95 18.45 18.76 0.1M
2023-02-09 18.51 18.98 18.51 18.68 0.1M
2023-02-08 19.19 19.19 18.56 18.61 0.3M
2023-02-07 19.25 19.28 18.90 19.01 0.1M
2023-02-06 19.01 19.10 18.90 19.08 0.0M
2023-02-03 18.81 19.15 18.71 19.00 0.1M
2023-02-02 18.72 18.92 18.69 18.80 0.0M
2023-02-01 18.80 19.00 18.68 18.90 0.0M
2023-01-31 18.79 19.00 18.70 19.00 0.2M
2023-01-30 18.50 19.00 18.50 18.70 0.1M
2023-01-27 18.26 18.55 18.25 18.50 0.0M
2023-01-26 18.45 18.60 18.40 18.55 0.0M
2023-01-25 18.20 18.50 18.08 18.50 0.1M
2023-01-24 18.28 18.48 18.05 18.32 0.1M
2023-01-23 18.37 18.37 18.00 18.05 0.1M
2023-01-20 18.24 18.30 18.01 18.30 0.2M
2023-01-19 18.21 18.21 18.10 18.18 0.0M
2023-01-18 18.15 18.15 18.00 18.09 0.1M
2023-01-17 18.50 18.50 17.90 18.00 0.3M
2023-01-16 18.30 18.45 18.30 18.37 0.1M
2023-01-13 18.50 18.75 18.42 18.50 0.1M
2023-01-12 18.50 18.65 18.35 18.65 0.1M
2023-01-11 18.50 18.50 18.42 18.50 0.1M
2023-01-10 18.60 18.60 18.47 18.47 0.1M
2023-01-09 18.55 18.75 18.50 18.50 0.1M
2023-01-06 18.60 18.74 18.59 18.74 0.1M
2023-01-05 18.74 18.76 18.58 18.70 0.1M
2023-01-04 18.79 18.80 18.50 18.74 0.1M
2023-01-03 18.50 18.74 18.50 18.60 0.1M
2023-01-02 18.50 18.98 18.40 18.40 0.1M