Pakgen Power

PKPL
🏛️ pakistan →
92.00
Last Update: 2025-10-03
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
2022-12-30 29.01 30.29 28.10 30.00 0.0M
2022-12-29 29.00 29.00 29.00 29.00 0.0M
2022-12-28 30.49 30.50 30.49 30.50 0.0M
2022-12-27 30.26 30.26 30.26 30.26 0.0M
2022-12-23 30.60 32.98 30.60 31.00 0.1M
2022-12-22 30.00 31.49 30.00 31.25 0.0M
2022-12-20 29.15 32.90 29.15 32.90 0.1M
2022-12-14 30.00 31.80 30.00 31.30 0.0M
2022-12-13 31.80 31.80 31.80 31.80 0.0M
2022-12-12 31.80 32.00 31.80 32.00 0.3M
2022-12-09 31.66 32.00 31.66 31.67 0.0M
2022-12-08 32.01 32.25 31.85 31.85 0.0M
2022-12-07 32.06 33.00 32.06 33.00 0.0M
2022-12-06 32.03 34.75 32.00 33.00 0.3M
2022-12-05 31.90 32.98 31.70 32.95 0.1M
2022-12-02 34.00 34.00 31.65 32.90 0.2M
2022-12-01 35.98 35.98 33.00 33.45 0.3M
2022-11-30 32.00 33.50 32.00 33.50 1.0M
2022-11-29 29.00 31.17 28.98 31.17 0.7M
2022-11-28 27.70 29.00 27.70 29.00 0.0M
2022-11-25 28.40 28.70 28.40 28.70 0.0M
2022-11-24 28.30 28.40 28.00 28.30 0.1M
2022-11-23 28.20 28.40 28.20 28.30 0.1M
2022-11-22 28.10 28.25 28.10 28.12 0.0M
2022-11-21 28.00 28.20 28.00 28.20 0.0M
2022-11-18 27.74 28.15 27.74 28.11 0.0M
2022-11-17 27.60 28.00 27.60 27.75 0.1M
2022-11-16 26.90 27.60 26.90 27.60 0.0M
2022-11-15 25.80 26.85 25.50 26.90 0.1M
2022-11-14 26.00 26.40 25.84 26.00 0.0M
2022-11-11 26.75 26.75 26.50 26.50 0.0M
2022-11-10 27.20 27.20 26.75 26.75 0.0M
2022-11-08 26.20 27.10 26.20 27.10 0.2M
2022-11-07 28.60 28.60 26.00 26.20 0.1M
2022-11-04 25.00 26.83 25.00 26.83 0.6M
2022-11-03 23.74 25.03 23.74 25.03 0.3M
2022-11-02 22.07 23.70 22.07 23.50 0.1M
2022-11-01 22.80 23.00 22.55 22.55 0.0M
2022-10-31 22.85 23.24 21.96 22.72 0.0M
2022-10-28 23.10 23.10 21.50 22.05 0.4M
2022-10-27 19.99 21.59 19.99 21.59 0.1M
2022-10-26 20.75 20.75 19.83 20.30 0.0M
2022-10-25 21.50 21.50 21.25 21.25 0.0M
2022-10-24 21.85 21.85 20.90 21.05 0.0M
2022-10-20 21.25 21.90 21.25 21.50 0.0M
2022-10-19 21.15 22.40 21.00 22.00 1.8M
2022-10-18 19.98 21.10 19.90 21.00 2.1M
2022-10-17 19.25 19.80 19.25 19.80 2.5M
2022-10-14 19.25 19.25 19.25 19.25 0.0M
2022-10-13 19.26 19.26 19.25 19.25 0.0M
2022-10-12 19.40 19.49 19.40 19.45 0.0M
2022-10-11 19.01 19.69 19.01 19.40 0.0M
2022-10-10 18.51 19.80 18.51 19.70 0.0M
2022-10-07 19.50 19.90 19.50 19.90 0.0M
2022-10-06 19.20 19.20 19.20 19.20 0.0M
2022-10-05 19.25 19.50 19.00 19.50 0.0M
2022-10-04 18.10 19.10 18.10 19.10 0.1M
2022-10-03 17.45 18.16 17.45 18.16 0.3M
2022-09-30 16.90 16.90 16.90 16.90 0.0M
2022-09-29 17.00 17.00 17.00 17.00 0.0M
2022-09-28 17.01 17.01 17.00 17.00 0.0M
2022-09-27 16.51 17.40 16.51 17.40 0.2M
2022-09-26 16.20 17.44 15.70 16.95 0.0M
2022-09-23 16.85 17.00 16.85 16.90 0.0M
2022-09-22 17.20 17.20 16.21 16.21 0.0M
2022-09-21 17.40 17.40 17.00 17.39 0.2M
2022-09-20 17.00 17.37 17.00 17.02 0.0M
2022-09-19 17.00 17.44 16.92 17.42 0.0M
2022-09-16 17.00 17.05 17.00 17.05 0.0M
2022-09-15 17.01 17.10 17.01 17.05 0.0M
2022-09-14 16.90 17.35 16.90 17.35 0.0M
2022-09-13 16.60 17.05 16.60 17.02 0.0M
2022-09-12 16.60 16.95 16.60 16.95 0.0M
2022-09-09 16.40 17.34 16.40 16.50 0.0M
2022-09-08 17.40 17.40 16.40 16.40 0.0M
2022-09-07 16.70 16.70 16.50 16.50 0.0M
2022-09-06 16.70 16.70 16.50 16.50 0.0M
2022-09-05 17.08 17.08 16.80 16.80 0.1M
2022-09-02 17.10 17.50 17.09 17.15 0.0M
2022-09-01 17.10 17.20 17.01 17.10 0.0M
2022-08-31 16.75 17.60 16.75 17.35 0.0M
2022-08-30 17.15 17.45 16.75 17.00 0.1M
2022-08-29 19.00 19.00 18.71 19.00 0.1M
2022-08-26 18.66 18.76 18.65 18.76 0.0M
2022-08-25 19.00 19.00 18.70 18.75 0.0M
2022-08-24 18.95 19.00 18.60 19.00 0.1M
2022-08-23 19.64 19.64 18.60 18.80 0.0M
2022-08-22 19.05 19.65 19.05 19.40 0.1M
2022-08-19 21.90 22.70 20.04 20.04 0.3M
2022-08-18 21.20 21.90 21.20 21.60 0.1M
2022-08-17 22.90 22.90 21.50 21.60 0.1M
2022-08-16 21.00 22.00 21.00 22.00 0.5M
2022-08-15 21.25 21.30 20.35 20.35 0.1M
2022-08-12 19.33 20.40 19.33 20.40 0.2M
2022-08-11 19.35 19.35 18.86 18.92 0.1M
2022-08-10 19.29 19.95 18.99 19.00 0.3M
2022-08-05 18.73 19.48 18.51 18.81 0.0M
2022-08-04 18.79 18.79 18.25 18.74 0.0M
2022-08-03 18.44 18.44 18.01 18.20 0.0M
2022-08-02 18.43 18.43 17.80 18.39 0.0M
2022-07-27 17.95 18.24 17.95 18.24 0.0M
2022-07-26 17.26 17.75 17.00 17.65 0.3M
2022-07-25 18.00 18.00 18.00 18.00 0.0M
2022-07-22 18.74 18.74 16.60 17.51 0.0M
2022-07-21 17.62 18.38 17.32 18.38 0.0M
2022-07-20 17.33 18.72 17.33 18.72 0.0M
2022-07-19 18.49 18.50 18.01 18.01 0.0M
2022-07-18 18.10 18.49 18.10 18.49 0.0M
2022-07-15 18.05 18.58 18.05 18.50 0.0M
2022-07-14 18.25 18.35 18.15 18.29 0.0M
2022-07-13 17.75 18.44 17.61 18.44 0.0M
2022-07-07 18.00 18.00 17.75 17.95 0.0M
2022-07-06 18.40 18.40 18.00 18.00 0.0M
2022-07-05 17.75 17.99 17.70 17.99 0.0M
2022-06-29 17.55 18.49 17.55 18.49 0.0M
2022-06-27 18.00 18.10 17.95 18.10 0.0M
2022-06-24 18.31 18.56 17.50 18.00 0.0M
2022-06-23 19.00 19.09 18.36 18.45 0.1M
2022-06-22 19.29 19.29 18.70 18.70 0.0M
2022-06-21 18.80 18.80 18.50 18.79 0.0M
2022-06-20 18.90 18.90 18.34 18.50 0.0M
2022-06-17 19.00 19.00 19.00 19.00 0.0M
2022-06-16 18.50 19.32 18.32 18.99 0.0M
2022-06-15 19.33 19.34 19.33 19.34 0.0M
2022-06-13 18.02 19.28 18.02 19.27 0.0M
2022-06-10 19.39 19.39 19.38 19.38 0.0M
2022-06-09 19.00 19.00 19.00 19.00 0.0M
2022-06-07 18.50 19.38 18.50 19.38 0.0M
2022-06-06 18.51 18.89 18.00 18.25 0.0M
2022-06-03 18.25 19.39 18.20 19.39 0.0M
2022-06-01 18.95 18.99 18.50 18.99 0.0M
2022-05-27 18.68 19.39 18.35 19.19 0.0M
2022-05-26 18.49 18.70 18.49 18.69 0.0M
2022-05-25 18.00 18.84 18.00 18.00 0.1M
2022-05-19 18.18 18.18 18.18 18.50 0.0M
2022-05-17 18.25 18.49 18.00 18.00 0.0M
2022-05-16 18.00 18.00 18.00 18.00 0.0M
2022-05-13 18.84 18.84 18.84 18.84 0.0M
2022-05-11 18.20 18.99 17.65 18.00 0.0M
2022-05-10 19.05 19.05 19.00 19.05 0.0M
2022-05-09 18.30 18.60 18.30 18.30 0.0M
2022-05-06 19.00 19.50 19.00 19.50 0.0M
2022-04-28 19.50 19.97 19.20 19.50 0.1M
2022-04-27 20.20 20.20 20.20 20.20 0.0M
2022-04-26 19.30 20.33 19.30 20.33 0.0M
2022-04-25 20.35 20.35 20.30 20.30 0.1M
2022-04-22 20.35 20.35 20.35 20.35 0.0M
2022-04-21 20.00 20.00 20.00 20.00 0.0M
2022-04-20 20.50 20.50 19.50 20.10 0.1M
2022-04-19 20.02 20.29 19.80 20.29 0.0M
2022-04-18 20.01 20.01 20.01 20.01 0.0M
2022-04-15 20.67 20.67 20.67 20.67 0.0M
2022-04-14 20.01 20.50 20.00 20.50 0.0M
2022-04-13 20.51 20.51 20.25 20.25 0.0M
2022-04-12 20.49 20.69 20.25 20.69 0.0M
2022-04-11 20.99 20.99 20.15 20.97 0.0M
2022-04-08 20.10 20.40 20.10 20.40 0.0M
2022-04-07 19.99 20.00 19.99 20.00 0.0M
2022-04-06 20.00 20.49 19.75 19.75 0.0M
2022-04-04 19.01 19.99 19.01 19.99 0.0M
2022-04-01 20.00 20.00 20.00 20.00 0.0M
2022-03-31 19.52 20.24 19.52 20.24 0.0M
2022-03-30 19.75 19.80 19.70 19.70 0.0M
2022-03-29 20.18 20.50 19.85 19.85 0.0M
2022-03-28 20.00 20.18 20.00 20.18 0.0M
2022-03-25 20.00 20.00 20.00 20.00 0.0M
2022-03-24 19.02 19.48 19.02 19.48 0.0M
2022-03-22 19.03 19.49 19.02 19.49 0.0M
2022-03-21 19.00 19.87 19.00 19.00 0.0M
2022-03-18 18.80 19.50 18.46 19.50 0.0M
2022-03-16 19.94 19.98 19.15 19.95 0.0M
2022-03-15 19.35 19.35 19.35 19.35 0.0M
2022-03-14 18.99 19.00 18.77 19.00 0.0M
2022-03-11 19.00 19.00 19.00 19.00 0.0M
2022-03-10 19.01 19.49 19.00 19.15 0.1M
2022-03-09 18.51 19.88 18.51 19.50 0.1M
2022-03-08 19.00 19.00 18.50 18.51 0.1M
2022-03-07 19.50 19.94 18.08 19.00 0.1M
2022-03-04 19.25 20.00 19.00 20.00 0.1M
2022-03-03 19.95 19.95 19.50 19.70 0.0M
2022-03-02 20.00 20.00 19.52 19.97 0.0M
2022-03-01 21.02 21.02 19.87 19.95 0.2M
2022-02-28 21.75 21.75 20.54 21.36 0.0M
2022-02-25 24.24 25.70 22.20 22.20 0.0M
2022-02-22 24.10 24.10 24.00 24.00 0.0M
2022-02-21 24.50 24.50 24.50 24.50 0.0M
2022-02-18 24.60 25.99 24.10 24.10 0.0M
2022-02-17 24.50 24.50 24.50 24.50 0.0M
2022-02-16 24.80 24.80 24.50 24.50 0.0M
2022-02-14 24.50 24.50 24.26 24.26 0.0M
2022-02-11 25.00 25.20 24.75 24.76 0.1M
2022-02-10 25.20 25.20 24.80 24.97 0.0M
2022-02-09 24.50 25.30 24.50 25.20 0.1M
2022-02-08 23.21 25.28 23.21 24.98 0.2M
2022-02-07 23.52 23.52 23.52 23.52 0.0M
2022-02-03 24.00 24.00 24.00 24.00 0.0M
2022-02-02 23.99 24.00 23.94 23.94 0.0M
2022-02-01 23.51 23.90 23.32 23.50 0.0M
2022-01-31 23.51 24.00 23.51 23.97 0.0M
2022-01-27 23.90 23.91 23.89 23.91 0.0M
2022-01-26 23.31 23.85 23.30 23.31 0.0M
2022-01-24 23.70 23.70 23.70 23.70 0.0M
2022-01-21 23.40 23.40 23.30 23.30 0.0M
2022-01-20 23.01 23.16 23.01 23.16 0.0M
2022-01-19 24.00 24.00 23.60 23.60 0.1M
2022-01-17 24.00 24.00 24.00 24.00 0.0M
2022-01-14 24.10 25.39 24.10 24.15 0.0M
2022-01-13 23.95 23.95 23.95 23.95 0.0M
2022-01-12 24.00 24.00 23.92 23.92 0.0M
2022-01-11 24.00 24.49 24.00 24.00 0.0M
2022-01-10 24.25 24.90 23.81 24.22 0.0M
2022-01-07 24.95 24.95 24.95 24.95 0.0M
2022-01-06 24.30 24.30 24.30 24.30 0.0M
2022-01-05 23.99 24.70 23.99 24.42 0.0M
2022-01-04 24.00 24.10 23.95 23.98 0.0M
2022-01-03 24.05 24.10 24.00 24.05 0.0M