PACCAR

PCAR
🏛️ uk →
100.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 100.45 101.80 99.10 100.10 0.0M
2025-09-25 96.28 96.50 95.53 95.62 0.0M
2025-09-24 97.98 98.25 97.28 97.35 0.0M
2025-09-23 97.15 98.77 96.91 97.65 0.0M
2025-09-22 99.41 99.41 97.60 97.60 0.0M
2025-09-19 100.51 100.51 99.20 99.69 0.0M
2025-09-18 100.18 101.28 99.64 101.28 0.0M
2025-09-17 102.88 103.72 102.25 102.25 0.0M
2025-09-16 102.22 102.57 101.88 102.47 0.0M
2025-09-15 104.80 104.80 101.53 102.15 0.0M
2025-09-12 101.70 101.75 100.68 101.46 0.0M
2025-09-11 97.58 101.65 97.58 101.28 0.0M
2025-09-10 97.10 98.44 97.10 98.44 0.0M
2025-09-09 98.15 98.41 97.43 97.43 0.0M
2025-09-08 98.94 99.23 97.38 97.47 0.0M
2025-09-05 98.43 99.59 98.22 98.22 0.0M
2025-09-04 96.55 97.68 96.08 97.53 0.0M
2025-09-03 98.07 99.18 96.43 96.80 0.0M
2025-09-02 99.26 99.26 98.41 98.73 0.0M
2025-08-29 100.14 100.73 99.72 100.14 0.0M
2025-08-28 100.95 101.46 100.95 100.95 0.0M
2025-08-27 100.16 100.80 98.95 100.16 0.0M
2025-08-26 99.82 100.50 99.82 99.82 0.0M
2025-08-25 100.39 100.99 100.02 100.39 0.0M
2025-08-22 101.31 102.85 98.18 101.31 0.0M
2025-08-21 97.31 97.99 97.31 97.31 0.0M
2025-08-20 99.34 99.34 99.15 99.34 0.0M
2025-08-19 100.30 100.30 98.00 100.30 0.0M
2025-08-18 98.30 98.48 98.01 98.30 0.0M
2025-08-15 98.36 100.16 98.15 98.36 0.0M
2025-08-14 99.20 100.33 99.16 99.20 0.0M
2025-08-13 100.81 100.82 99.12 100.81 0.0M
2025-08-12 98.19 98.19 96.87 98.19 0.0M
2025-08-11 96.98 98.18 96.76 96.98 0.0M
2025-08-08 98.05 98.05 97.00 98.05 0.0M
2025-08-07 96.62 98.27 96.50 96.62 0.0M
2025-08-06 97.34 97.91 97.24 97.34 0.0M
2025-08-05 97.94 97.97 95.99 97.94 0.0M
2025-08-04 96.27 97.45 96.23 96.27 0.0M
2025-08-01 96.38 99.00 96.38 96.38 0.0M
2025-07-31 98.48 99.88 97.87 98.48 0.0M
2025-07-30 99.88 100.00 99.33 99.88 0.0M
2025-07-29 100.14 100.98 99.96 100.14 0.0M
2025-07-28 99.76 100.85 99.69 99.76 0.0M
2025-07-25 100.68 101.80 100.07 100.68 0.0M
2025-07-24 100.74 101.56 100.44 100.74 0.0M
2025-07-23 99.96 102.09 99.12 99.96 0.0M
2025-07-22 96.81 97.27 92.60 96.81 0.0M
2025-07-21 93.89 94.48 93.75 93.89 0.0M
2025-07-18 93.88 94.02 93.74 93.88 0.0M
2025-07-17 93.80 95.61 93.26 93.80 0.0M
2025-07-16 94.23 95.94 94.23 94.23 0.0M
2025-07-15 95.75 96.13 95.75 95.75 0.0M
2025-07-14 95.65 97.17 95.65 95.65 0.0M
2025-07-11 97.41 98.67 97.41 97.41 0.0M
2025-07-10 100.07 100.37 98.94 100.07 0.0M
2025-07-09 99.22 99.39 98.94 99.22 0.0M
2025-07-08 98.30 98.30 96.78 98.30 0.0M
2025-07-07 97.67 98.04 96.91 97.67 0.0M
2025-07-03 97.75 99.30 97.54 97.75 0.0M
2025-07-02 98.26 98.98 98.20 98.26 0.0M
2025-07-01 98.94 99.21 94.17 98.94 0.0M
2025-06-30 95.17 95.60 94.73 95.17 0.0M
2025-06-27 95.73 96.16 95.03 95.73 0.0M
2025-06-26 95.05 95.05 93.40 95.05 0.0M
2025-06-25 93.79 94.19 93.70 93.79 0.0M
2025-06-24 92.35 92.60 91.95 92.35 0.0M
2025-06-23 91.54 91.54 90.68 91.54 0.0M
2025-06-20 90.62 91.47 90.62 90.62 0.0M
2025-06-18 91.11 91.71 90.87 91.11 0.0M
2025-06-17 91.93 92.84 91.90 91.93 0.0M
2025-06-16 92.86 93.31 92.40 92.86 0.0M
2025-06-13 92.97 93.00 92.80 92.97 0.0M
2025-06-12 92.52 93.76 92.52 92.52 0.0M
2025-06-11 94.42 94.81 94.30 94.42 0.0M
2025-06-10 94.78 94.82 93.84 94.78 0.0M
2025-06-09 94.15 94.98 93.61 94.15 0.0M
2025-06-06 93.42 94.06 93.42 93.42 0.0M
2025-06-05 93.10 93.11 91.78 93.10 0.0M
2025-06-04 93.26 93.72 93.10 93.26 0.0M
2025-06-03 92.66 92.66 91.82 92.66 0.0M
2025-06-02 91.87 93.66 91.87 91.87 0.0M
2025-05-30 94.14 94.85 94.14 94.14 0.0M
2025-05-29 94.28 95.48 94.28 94.28 0.0M
2025-05-28 94.63 95.18 94.63 94.63 0.0M
2025-05-27 94.37 94.86 93.97 94.37 0.0M
2025-05-23 93.33 93.33 92.66 93.33 0.0M
2025-05-22 93.80 94.64 93.64 93.80 0.0M
2025-05-21 94.99 96.26 94.99 94.99 0.0M
2025-05-20 97.02 97.18 96.50 97.02 0.0M
2025-05-19 96.98 96.98 95.52 96.98 0.0M
2025-05-16 96.67 96.67 95.64 96.67 0.0M
2025-05-15 96.50 96.50 94.53 96.50 0.0M
2025-05-14 95.09 95.99 94.79 95.09 0.0M
2025-05-13 96.22 96.22 95.24 96.22 0.0M
2025-05-12 95.85 95.89 94.56 95.85 0.0M
2025-05-09 91.21 91.81 90.64 91.21 0.0M
2025-05-08 91.22 91.22 90.10 91.22 0.0M
2025-05-07 88.60 89.66 88.60 88.60 0.0M
2025-05-06 89.25 89.78 88.68 89.25 0.0M
2025-05-05 88.86 90.43 88.86 88.86 0.0M
2025-05-02 90.98 91.45 90.90 90.98 0.0M
2025-05-01 90.06 91.24 89.85 90.06 0.0M
2025-04-30 88.43 88.77 87.20 88.43 0.0M
2025-04-29 90.97 90.97 84.65 90.97 0.0M
2025-04-28 91.94 92.80 91.94 91.94 0.0M
2025-04-25 90.83 92.06 90.83 90.83 0.0M
2025-04-24 92.43 92.43 89.79 92.43 0.0M
2025-04-23 90.48 91.25 89.22 90.48 0.0M
2025-04-22 88.59 88.79 88.48 88.59 0.0M
2025-04-17 88.50 88.50 87.39 88.50 0.0M
2025-04-16 88.49 88.49 87.08 88.49 0.0M
2025-04-15 88.59 90.19 88.56 88.59 0.0M
2025-04-14 90.44 90.50 89.43 90.44 0.0M
2025-04-11 90.06 90.06 88.40 90.06 0.0M
2025-04-10 88.23 92.08 86.59 88.23 0.0M
2025-04-09 92.83 94.77 85.17 92.83 0.0M
2025-04-08 89.39 89.75 87.49 89.39 0.1M
2025-04-07 87.72 93.83 86.13 87.72 0.0M
2025-04-04 89.87 92.98 89.87 89.87 0.0M
2025-04-03 93.31 95.94 93.31 93.31 0.0M
2025-04-02 99.04 99.04 96.81 99.04 0.0M
2025-04-01 98.17 98.17 96.18 98.17 0.0M
2025-03-31 96.92 97.35 96.05 96.92 0.0M
2025-03-28 97.06 98.66 96.96 97.06 0.0M
2025-03-27 98.34 99.87 97.98 98.34 0.0M
2025-03-26 99.15 100.23 98.93 99.15 0.0M
2025-03-25 99.09 99.24 98.38 99.09 0.0M
2025-03-24 98.84 98.84 97.98 98.84 0.0M
2025-03-21 96.59 97.36 96.43 96.59 0.0M
2025-03-20 98.68 99.38 98.04 98.68 0.0M
2025-03-19 100.11 101.27 100.11 100.11 0.0M
2025-03-18 100.26 101.13 99.61 100.26 0.0M
2025-03-17 101.42 101.42 98.62 101.42 0.0M
2025-03-14 98.96 99.32 98.51 98.96 0.0M
2025-03-13 98.58 100.10 96.89 98.58 0.0M
2025-03-12 103.21 104.90 102.26 103.21 0.0M
2025-03-11 105.79 109.51 105.00 105.79 0.0M
2025-03-10 110.83 115.05 110.83 110.83 0.0M
2025-03-07 109.49 109.99 106.49 109.49 0.1M
2025-03-06 105.21 106.03 102.29 105.21 0.0M
2025-03-05 101.76 102.03 100.10 101.76 0.0M
2025-03-04 102.20 104.33 101.86 102.20 0.0M
2025-03-03 106.42 108.47 106.42 106.42 0.0M
2025-02-28 106.82 107.05 105.77 106.82 0.0M
2025-02-27 106.01 107.00 105.85 106.01 0.0M
2025-02-26 106.39 107.05 106.26 106.39 0.0M
2025-02-25 106.98 107.62 105.63 106.98 0.0M
2025-02-24 106.06 106.36 105.16 106.06 0.0M
2025-02-21 103.87 106.23 103.29 103.87 0.0M
2025-02-20 106.12 106.87 105.62 106.12 0.0M
2025-02-19 106.54 106.87 105.56 106.54 0.0M
2025-02-18 105.24 106.56 105.11 105.24 0.0M
2025-02-14 105.23 106.09 105.07 105.23 0.0M
2025-02-13 104.80 104.80 102.55 104.80 0.0M
2025-02-12 102.63 105.00 102.39 102.63 0.0M
2025-02-11 106.03 106.22 105.25 106.03 0.0M
2025-02-10 106.31 106.87 105.96 106.31 0.0M
2025-02-07 106.23 108.09 106.15 106.23 0.0M
2025-02-06 107.20 109.50 106.96 107.20 0.0M
2025-02-05 106.90 108.18 105.39 106.90 0.0M
2025-02-04 108.83 110.02 108.80 108.83 0.0M
2025-02-03 108.25 111.00 107.66 108.25 0.0M
2025-01-31 111.30 112.80 111.27 111.30 0.0M
2025-01-30 112.13 112.55 111.16 112.13 0.0M
2025-01-29 110.85 111.79 109.76 110.85 0.0M
2025-01-28 106.58 110.88 104.41 106.58 0.0M
2025-01-27 109.91 109.91 108.36 109.91 0.0M
2025-01-24 109.63 110.50 109.18 109.63 0.0M
2025-01-23 110.52 110.61 109.74 110.52 0.0M
2025-01-22 109.63 110.61 109.50 109.63 0.0M
2025-01-21 109.99 111.18 109.99 109.99 0.0M
2025-01-17 110.25 111.30 110.16 110.25 0.0M
2025-01-16 109.78 109.82 108.55 109.78 0.0M
2025-01-15 110.18 111.79 110.18 110.18 0.0M
2025-01-14 110.42 111.26 109.57 110.42 0.0M
2025-01-13 108.00 108.00 106.10 108.00 0.0M
2025-01-10 107.00 109.87 105.27 107.00 0.0M
2025-01-08 108.61 109.59 108.13 108.61 0.0M
2025-01-07 110.43 110.68 107.77 110.43 0.0M
2025-01-06 107.83 108.64 105.56 107.83 0.0M
2025-01-03 104.29 104.29 102.79 104.29 0.0M
2025-01-02 103.02 105.48 103.02 103.02 0.0M