Loads

LOAD
🏛️ pakistan →
16.51
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
2021-12-31 14.12 14.12 13.80 13.80 0.4M
2021-12-30 14.00 14.31 13.90 13.90 0.4M
2021-12-29 13.70 14.10 13.70 14.05 0.5M
2021-12-28 13.70 13.85 13.65 13.75 0.2M
2021-12-27 14.27 14.37 13.60 13.63 0.3M
2021-12-24 14.54 14.68 13.82 14.11 0.2M
2021-12-23 14.50 14.60 14.39 14.53 0.5M
2021-12-22 14.41 15.34 14.27 14.57 3.1M
2021-12-21 14.59 14.70 14.20 14.30 0.5M
2021-12-20 13.65 14.78 13.65 14.55 1.4M
2021-12-17 13.90 14.36 13.65 13.90 0.5M
2021-12-16 13.74 14.30 13.44 13.87 0.9M
2021-12-15 13.50 14.05 13.50 13.96 0.8M
2021-12-14 12.55 13.35 12.55 13.29 0.3M
2021-12-13 12.77 13.00 12.70 12.85 0.1M
2021-12-10 12.66 13.10 12.62 12.91 0.2M
2021-12-09 13.47 13.47 12.71 12.81 0.6M
2021-12-08 13.62 14.00 13.10 13.27 0.8M
2021-12-07 12.97 13.85 12.82 13.70 1.2M
2021-12-06 13.30 13.35 12.63 12.95 0.3M
2021-12-03 13.25 13.70 12.90 12.92 0.4M
2021-12-02 14.40 14.45 13.33 13.50 1.6M
2021-12-01 14.40 14.70 14.39 14.42 0.3M
2021-11-30 14.60 14.75 14.16 14.25 0.5M
2021-11-29 14.01 14.70 14.00 14.43 0.7M
2021-11-26 14.25 14.45 14.00 14.28 0.6M
2021-11-25 14.38 14.38 14.11 14.25 0.2M
2021-11-24 14.61 14.61 14.01 14.30 0.8M
2021-11-23 15.45 15.58 14.75 14.77 0.5M
2021-11-22 15.16 15.50 15.05 15.25 0.6M
2021-11-19 15.15 15.60 15.15 15.32 0.3M
2021-11-18 15.26 15.37 15.00 15.11 0.4M
2021-11-17 15.42 15.50 15.10 15.28 0.2M
2021-11-16 15.40 15.61 15.20 15.61 0.4M
2021-11-15 15.10 15.40 15.02 15.35 0.2M
2021-11-12 15.25 15.34 15.00 15.19 0.5M
2021-11-11 15.90 15.99 15.35 15.40 0.4M
2021-11-10 15.90 16.10 15.75 15.85 0.6M
2021-11-09 16.76 16.76 15.67 15.78 1.6M
2021-11-08 17.54 17.54 16.80 16.80 1.3M
2021-11-05 17.29 17.79 17.05 17.54 2.6M
2021-11-04 16.36 17.35 16.30 17.10 3.2M
2021-11-03 16.21 16.85 16.04 16.30 2.1M
2021-11-02 16.09 16.41 16.02 16.13 1.2M
2021-11-01 15.76 16.30 15.76 15.93 1.4M
2021-10-29 15.20 15.69 15.16 15.65 0.6M
2021-10-28 16.05 16.24 15.29 15.30 0.9M
2021-10-27 15.94 16.30 15.62 16.03 1.1M
2021-10-26 15.35 15.73 15.35 15.55 0.6M
2021-10-25 15.42 15.68 15.20 15.50 0.5M
2021-10-22 15.52 15.78 15.15 15.70 0.8M
2021-10-21 16.12 16.36 15.35 15.35 1.1M
2021-10-20 15.83 16.89 15.83 16.00 2.4M
2021-10-18 16.12 16.75 15.70 15.85 0.7M
2021-10-15 16.20 16.95 16.02 16.54 0.8M
2021-10-14 15.05 16.14 14.90 16.14 2.5M
2021-10-13 15.75 16.38 14.80 15.00 2.1M
2021-10-12 16.00 16.00 15.41 15.66 0.8M
2021-10-11 16.51 16.96 16.00 16.01 0.7M
2021-10-08 16.90 17.14 16.70 16.91 0.6M
2021-10-07 16.61 17.48 16.61 16.95 0.8M
2021-10-06 17.79 17.85 16.50 16.50 1.0M
2021-10-05 17.50 18.38 17.30 17.69 2.3M
2021-10-04 16.91 17.60 16.65 17.36 2.1M
2021-10-01 16.30 17.40 16.13 16.85 2.3M
2021-09-30 15.94 16.45 15.40 16.10 1.2M
2021-09-29 17.55 17.64 16.08 16.08 4.1M
2021-09-28 16.37 17.38 16.37 17.38 2.0M
2021-09-27 16.74 16.90 15.75 16.35 0.6M
2021-09-24 17.45 17.45 16.13 16.60 1.0M
2021-09-23 18.90 19.30 17.21 17.21 3.0M
2021-09-22 19.29 19.40 17.95 18.75 2.4M
2021-09-21 19.90 20.80 18.90 19.00 3.7M
2021-09-20 19.51 19.95 19.30 19.90 0.4M
2021-09-17 20.20 20.36 19.51 19.70 1.2M
2021-09-16 20.39 20.40 19.85 20.01 0.8M
2021-09-15 20.60 20.60 19.70 20.15 0.9M
2021-09-14 21.38 21.38 20.00 20.55 0.8M
2021-09-13 21.75 21.85 20.75 20.80 1.0M
2021-09-10 21.40 22.35 21.00 21.75 4.0M
2021-09-09 20.25 21.02 20.15 21.02 4.5M
2021-09-08 19.50 19.79 19.01 19.60 6.0M
2021-09-07 20.06 20.18 19.00 19.20 1.4M
2021-09-06 20.80 20.80 20.00 20.24 0.7M
2021-09-03 21.06 21.22 20.60 20.65 0.7M
2021-09-02 21.30 21.70 20.90 21.00 1.5M
2021-09-01 20.70 21.25 20.61 20.95 1.0M
2021-08-31 21.00 21.18 20.60 20.80 0.8M
2021-08-30 21.00 21.15 20.65 20.88 0.6M
2021-08-27 21.10 21.30 20.74 20.75 0.6M
2021-08-26 21.32 21.70 21.02 21.02 0.4M
2021-08-25 21.95 22.00 21.50 21.55 0.6M
2021-08-24 22.32 22.50 21.82 21.85 0.5M
2021-08-23 22.30 22.70 22.21 22.21 0.9M
2021-08-20 21.50 22.50 21.49 22.40 1.4M
2021-08-17 21.35 21.50 21.17 21.49 0.3M
2021-08-16 21.25 21.30 20.86 20.95 0.5M
2021-08-13 21.60 21.60 21.00 21.28 0.8M
2021-08-12 22.35 22.40 21.41 21.41 2.0M
2021-08-11 22.80 23.15 22.15 22.30 0.9M
2021-08-10 22.38 23.00 21.55 22.75 1.4M
2021-08-09 22.94 22.99 22.00 22.07 0.6M
2021-08-06 23.00 23.36 22.58 22.75 1.2M
2021-08-05 23.59 23.59 22.95 23.06 1.3M
2021-08-04 23.00 23.89 23.00 23.37 3.6M
2021-08-03 23.10 23.40 22.82 22.82 1.5M
2021-08-02 21.99 23.10 21.30 22.90 1.5M
2021-07-30 22.00 22.45 21.70 21.79 1.7M
2021-07-29 21.80 22.29 21.25 22.09 1.6M
2021-07-28 23.70 23.70 21.68 21.80 4.3M
2021-07-27 24.49 24.52 23.25 23.30 1.9M
2021-07-26 24.00 25.00 24.00 24.25 2.5M
2021-07-23 24.89 24.89 23.97 24.01 0.9M
2021-07-19 24.50 24.89 24.13 24.21 1.1M
2021-07-16 24.51 24.88 24.25 24.45 1.4M
2021-07-15 25.00 25.25 24.52 24.65 2.7M
2021-07-14 25.40 26.03 24.06 24.75 8.2M
2021-07-13 24.80 25.75 24.55 25.15 15.6M
2021-07-12 22.50 24.06 22.29 24.06 10.6M
2021-07-09 22.18 22.65 22.07 22.40 3.6M
2021-07-08 22.00 22.75 21.88 22.10 6.6M
2021-07-07 21.90 22.09 21.30 21.65 2.8M
2021-07-06 22.76 22.89 21.50 21.65 3.2M
2021-07-05 22.10 23.10 21.51 22.45 7.5M
2021-07-02 21.75 22.98 21.70 21.86 6.0M
2021-07-01 21.88 22.45 21.40 21.85 4.3M
2021-06-30 20.75 21.90 20.75 21.65 3.1M
2021-06-29 20.65 21.00 20.50 20.75 1.2M
2021-06-28 21.37 21.85 20.25 20.25 2.4M
2021-06-25 21.64 21.90 21.20 21.49 2.4M
2021-06-24 22.18 22.74 21.50 21.65 3.5M
2021-06-23 22.15 23.25 22.02 22.10 10.0M
2021-06-22 20.35 21.89 20.35 21.89 8.3M
2021-06-21 20.55 21.00 20.30 20.31 2.8M
2021-06-18 20.00 20.85 19.70 20.47 2.6M
2021-06-17 21.00 21.00 19.95 20.07 2.5M
2021-06-16 21.65 21.80 20.85 20.90 5.1M
2021-06-15 22.45 22.70 21.50 21.70 3.1M
2021-06-14 23.10 23.42 22.11 22.35 9.5M
2021-06-11 21.90 23.02 21.28 22.68 13.9M
2021-06-10 21.50 22.12 21.15 21.44 8.5M
2021-06-09 21.29 21.60 20.80 21.25 9.9M
2021-06-08 22.24 22.24 20.60 21.10 11.0M
2021-06-07 20.70 21.87 20.62 21.87 14.6M
2021-06-04 19.60 20.77 19.35 20.35 11.5M
2021-06-03 19.14 19.94 19.10 19.40 7.7M
2021-06-02 19.36 19.70 18.85 19.25 5.4M
2021-06-01 19.64 19.72 18.57 19.27 13.9M
2021-05-31 18.34 18.35 17.07 18.35 2.8M
2021-05-28 16.76 17.39 16.76 17.07 1.6M
2021-05-27 17.70 17.79 16.90 16.90 2.5M
2021-05-26 17.44 18.32 17.09 17.35 7.0M
2021-05-25 17.00 17.58 16.40 17.32 6.0M
2021-05-24 16.26 16.90 16.15 16.55 4.3M
2021-05-21 15.70 16.66 15.70 16.15 13.2M
2021-05-20 15.20 16.11 15.17 15.40 7.5M
2021-05-19 15.00 15.24 14.95 15.00 0.6M
2021-05-18 15.30 15.89 15.00 15.15 2.0M
2021-05-17 14.20 15.17 14.20 15.17 1.5M
2021-05-06 14.05 14.20 14.00 14.16 0.1M
2021-05-05 14.10 14.25 14.02 14.22 0.2M
2021-05-04 13.50 14.19 13.50 14.00 0.4M
2021-05-03 13.75 13.75 13.00 13.46 0.6M
2021-04-30 14.14 14.14 13.60 13.78 0.3M
2021-04-29 14.50 14.51 14.00 14.12 0.5M
2021-04-28 14.98 15.20 14.39 14.45 1.0M
2021-04-27 14.70 15.19 14.70 14.80 0.4M
2021-04-26 14.77 15.12 14.62 14.86 0.4M
2021-04-23 15.08 15.25 15.00 15.14 0.6M
2021-04-22 15.48 15.75 15.03 15.30 0.9M
2021-04-21 15.65 16.14 15.31 15.45 1.1M
2021-04-20 15.19 15.90 14.90 15.55 2.3M
2021-04-19 15.40 15.77 14.60 14.95 1.3M
2021-04-16 16.33 16.40 15.62 15.80 3.4M
2021-04-15 15.40 15.92 15.20 15.92 4.4M
2021-04-14 13.99 14.81 13.90 14.81 1.2M
2021-04-13 13.81 14.00 13.62 13.93 0.2M
2021-04-12 14.27 14.37 13.95 14.00 0.5M
2021-04-09 13.90 14.40 13.75 14.22 0.4M
2021-04-08 13.74 14.09 13.56 14.05 0.5M
2021-04-07 13.65 13.87 13.50 13.60 0.3M
2021-04-06 13.74 13.75 13.40 13.60 0.4M
2021-04-05 13.86 13.98 13.35 13.36 0.2M
2021-04-02 14.00 14.45 13.81 13.91 0.3M
2021-04-01 14.38 14.74 13.90 13.90 0.4M
2021-03-31 14.25 14.75 14.20 14.44 0.5M
2021-03-30 13.90 14.19 13.50 14.09 0.4M
2021-03-29 14.72 14.72 13.70 13.70 0.7M
2021-03-26 14.75 15.02 14.72 14.81 0.5M
2021-03-25 15.10 15.10 14.70 14.80 0.5M
2021-03-24 14.70 15.29 14.57 14.88 0.4M
2021-03-22 14.67 14.90 14.67 14.82 0.2M
2021-03-19 14.80 15.10 14.65 14.95 0.8M
2021-03-18 15.40 15.40 14.65 14.86 0.5M
2021-03-17 15.48 15.48 14.90 15.30 0.9M
2021-03-16 14.50 14.84 14.40 14.44 0.6M
2021-03-15 13.68 14.26 13.55 14.26 0.5M
2021-03-12 12.87 13.62 12.87 13.19 0.3M
2021-03-11 13.99 14.00 13.10 13.10 0.3M
2021-03-10 14.21 14.40 13.85 13.91 0.3M
2021-03-09 15.17 15.18 14.12 14.30 0.2M
2021-03-08 15.60 15.60 15.01 15.15 0.2M
2021-03-05 15.15 15.45 15.05 15.45 0.2M
2021-03-04 14.71 15.40 14.71 15.06 0.6M
2021-03-03 15.55 15.98 15.50 15.90 0.3M
2021-03-02 15.50 15.70 15.40 15.54 0.3M
2021-03-01 15.41 15.65 15.20 15.45 0.2M
2021-02-26 15.90 15.91 15.50 15.64 0.4M
2021-02-25 15.90 16.00 15.70 15.90 0.3M
2021-02-24 16.11 16.24 15.50 15.85 1.1M
2021-02-23 16.96 16.96 16.14 16.25 1.1M
2021-02-22 16.85 17.11 16.55 16.69 4.6M
2021-02-19 16.06 16.75 16.05 16.70 3.0M
2021-02-18 16.01 16.36 15.83 16.01 3.4M
2021-02-17 16.24 16.30 15.92 16.00 1.9M
2021-02-16 15.92 16.25 15.81 16.15 0.9M
2021-02-15 15.67 16.38 15.67 15.94 0.3M
2021-02-12 15.55 16.50 15.50 16.02 0.5M
2021-02-11 16.11 16.38 15.75 15.85 0.4M
2021-02-10 16.30 16.33 16.05 16.25 0.3M
2021-02-09 16.22 16.47 16.05 16.20 0.4M
2021-02-08 16.75 16.75 16.30 16.38 0.3M
2021-02-04 16.71 16.84 16.40 16.42 0.6M
2021-02-03 16.72 17.00 16.65 16.66 0.6M
2021-02-02 16.99 17.22 16.70 16.75 0.8M
2021-02-01 17.44 17.44 16.89 16.89 0.7M
2021-01-29 16.85 17.58 16.75 17.15 1.2M
2021-01-28 17.02 17.30 16.95 16.98 0.4M
2021-01-27 17.11 17.49 17.05 17.15 0.5M
2021-01-26 17.40 17.48 17.00 17.03 1.0M
2021-01-25 17.50 17.64 17.23 17.25 0.3M
2021-01-22 18.50 18.50 17.02 17.35 1.5M
2021-01-21 16.82 18.19 16.82 18.19 2.6M
2021-01-20 17.35 17.35 16.90 16.90 0.3M
2021-01-19 17.00 17.40 16.91 17.11 0.3M
2021-01-18 17.25 17.25 16.95 17.00 0.1M
2021-01-15 17.01 17.25 16.91 16.91 0.4M
2021-01-14 17.30 17.30 17.00 17.15 0.3M
2021-01-13 17.44 17.50 16.90 17.08 0.8M
2021-01-12 17.89 17.89 16.74 17.05 1.2M
2021-01-11 16.58 16.98 16.19 16.74 2.1M
2021-01-08 16.21 16.74 16.21 16.51 1.2M
2021-01-07 16.19 16.82 16.19 16.35 1.1M
2021-01-06 16.09 16.43 16.09 16.19 0.9M
2021-01-05 16.39 16.90 16.07 16.11 3.2M
2021-01-04 15.44 16.32 15.16 16.32 4.6M
2021-01-01 15.27 15.60 15.12 15.16 0.5M