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
2023-12-29 50.25 51.00 50.00 50.95 0.0M
2023-12-28 50.02 50.50 50.00 50.00 0.1M
2023-12-27 50.00 50.00 50.00 50.00 0.0M
2023-12-26 50.00 50.01 50.00 50.00 0.1M
2023-12-22 51.00 51.00 50.01 50.02 0.0M
2023-12-21 50.05 51.00 50.05 50.15 0.0M
2023-12-20 50.25 52.00 50.00 50.84 0.1M
2023-12-19 50.00 50.25 50.00 50.00 0.3M
2023-12-18 53.00 53.00 50.00 50.00 0.2M
2023-12-15 49.02 50.50 49.02 50.01 0.0M
2023-12-14 50.01 50.49 50.00 50.00 0.0M
2023-12-13 50.20 50.40 50.00 50.00 0.2M
2023-12-12 49.40 50.50 49.01 50.00 0.3M
2023-12-11 49.10 49.85 48.50 49.84 0.1M
2023-12-08 49.55 49.88 49.10 49.15 0.0M
2023-12-07 49.00 49.50 48.55 49.50 0.1M
2023-12-06 48.26 48.90 48.00 48.88 0.1M
2023-12-05 48.31 49.85 48.31 48.60 0.1M
2023-12-04 49.50 49.52 48.25 48.30 0.1M
2023-12-01 49.08 49.80 49.08 49.31 0.0M
2023-11-30 48.50 50.05 48.50 50.00 0.6M
2023-11-29 48.99 49.00 46.02 48.85 0.5M
2023-11-28 49.85 49.85 48.50 48.50 0.0M
2023-11-27 49.00 49.90 47.50 48.55 0.1M
2023-11-24 47.60 49.49 47.60 48.95 0.1M
2023-11-23 49.10 49.10 47.50 47.75 0.0M
2023-11-22 48.50 49.40 47.75 48.04 0.2M
2023-11-21 47.11 48.80 47.10 48.25 0.1M
2023-11-20 45.50 47.60 44.00 47.60 0.2M
2023-11-17 49.00 49.00 44.17 44.50 0.1M
2023-11-16 48.65 48.65 45.00 47.75 0.6M
2023-11-15 46.58 46.58 44.70 46.58 0.8M
2023-11-14 43.33 43.33 43.33 43.33 0.1M
2023-11-13 38.98 40.31 38.49 40.31 0.5M
2023-11-10 36.25 37.90 36.25 37.90 4.1M
2023-11-08 36.00 37.10 36.00 36.79 0.0M
2023-11-07 36.65 36.67 36.50 36.50 0.0M
2023-11-06 37.00 37.50 36.06 37.50 0.0M
2023-11-03 37.01 38.00 36.10 37.00 0.0M
2023-11-02 36.51 38.00 36.51 37.10 0.0M
2023-11-01 37.00 37.49 36.56 37.00 0.0M
2023-10-31 34.66 37.00 34.60 36.20 0.0M
2023-10-30 37.00 37.00 36.15 36.15 0.0M
2023-10-27 36.79 37.50 36.79 36.79 0.0M
2023-10-26 38.40 38.40 36.70 37.44 0.0M
2023-10-25 37.50 38.00 37.00 37.00 0.0M
2023-10-24 37.45 37.99 36.51 37.35 0.0M
2023-10-23 36.65 37.97 36.65 37.39 0.0M
2023-10-20 37.30 37.30 36.25 36.60 0.2M
2023-10-19 37.70 37.70 35.10 37.00 0.0M
2023-10-18 36.21 38.00 36.21 37.50 0.0M
2023-10-17 37.97 37.97 36.71 37.49 0.1M
2023-10-16 35.01 35.97 35.01 35.97 0.0M
2023-10-13 35.00 35.75 34.60 34.65 0.0M
2023-10-12 33.55 35.00 33.52 35.00 0.1M
2023-10-11 34.00 34.50 34.00 34.50 0.0M
2023-10-10 35.99 35.99 34.50 34.50 0.0M
2023-10-09 36.00 36.00 34.13 34.98 0.0M
2023-10-06 34.00 34.50 33.65 34.50 0.1M
2023-10-05 33.50 34.00 33.02 34.00 0.1M
2023-10-04 33.50 34.00 33.15 33.50 0.0M
2023-10-03 32.21 33.99 32.21 33.50 0.0M
2023-10-02 32.18 32.50 32.15 32.50 0.0M
2023-09-28 32.48 32.50 32.48 32.48 0.0M
2023-09-27 32.03 33.00 31.51 33.00 0.0M
2023-09-26 33.08 33.08 32.31 32.99 0.0M
2023-09-25 33.00 33.49 33.00 33.05 0.0M
2023-09-22 33.00 33.25 33.00 33.25 0.0M
2023-09-21 32.49 33.50 32.02 33.30 0.1M
2023-09-20 32.99 32.99 32.00 32.00 0.0M
2023-09-19 31.50 32.20 31.50 32.20 0.0M
2023-09-18 31.49 31.99 31.15 31.95 0.0M
2023-09-15 31.00 31.00 30.99 30.99 0.0M
2023-09-14 30.80 31.00 30.50 30.99 0.0M
2023-09-13 30.50 30.75 30.50 30.50 0.0M
2023-09-12 30.49 30.70 30.00 30.55 0.0M
2023-09-11 30.95 30.95 30.50 30.70 0.0M
2023-09-08 30.50 31.93 30.00 30.70 0.0M
2023-09-07 29.06 30.49 29.06 30.49 0.0M
2023-09-06 30.00 30.34 29.70 30.05 0.0M
2023-09-05 30.50 30.50 29.10 29.95 0.1M
2023-09-04 31.00 31.79 30.25 30.50 0.0M
2023-09-01 30.10 32.00 30.10 30.60 0.1M
2023-08-31 31.56 33.00 31.33 31.85 0.2M
2023-08-30 49.12 50.65 47.80 49.00 0.2M
2023-08-29 49.50 50.00 49.41 49.95 0.2M
2023-08-28 51.50 52.20 49.50 50.00 0.3M
2023-08-25 51.00 52.35 50.61 51.00 0.1M
2023-08-24 51.00 51.98 50.13 51.25 0.3M
2023-08-23 51.48 52.50 50.00 52.50 0.4M
2023-08-22 48.50 51.50 48.50 50.71 0.2M
2023-08-21 52.00 52.00 48.73 49.21 0.4M
2023-08-18 49.50 53.58 48.56 49.40 1.1M
2023-08-17 49.10 50.70 49.10 49.25 0.1M
2023-08-16 51.99 51.99 48.10 48.90 0.0M
2023-08-15 53.50 53.50 50.33 50.33 0.0M
2023-08-11 54.66 54.66 52.00 52.54 0.4M
2023-08-10 50.85 50.85 50.85 50.85 0.1M
2023-08-09 44.00 47.30 44.00 47.30 0.1M
2023-08-08 44.02 44.05 44.00 44.00 0.0M
2023-08-07 48.00 48.00 45.00 45.26 0.0M
2023-08-04 44.99 47.30 44.99 47.29 0.1M
2023-08-03 44.00 44.25 44.00 44.00 0.0M
2023-08-02 44.65 44.65 44.00 44.00 0.0M
2023-08-01 44.00 44.00 44.00 44.00 0.0M
2023-07-31 43.50 44.00 43.50 44.00 0.0M
2023-07-27 43.50 43.50 43.50 43.50 0.0M
2023-07-26 43.00 43.59 43.00 43.59 0.1M
2023-07-24 43.00 43.00 43.00 43.00 0.0M
2023-07-21 43.00 43.00 43.00 43.00 0.0M
2023-07-20 43.00 43.25 42.11 42.11 0.0M
2023-07-19 42.00 43.99 42.00 44.00 0.0M
2023-07-18 42.00 42.00 42.00 42.00 0.0M
2023-07-17 41.51 42.06 41.50 42.00 0.1M
2023-07-14 42.00 42.10 42.00 42.00 0.0M
2023-07-13 42.00 42.11 41.50 42.00 0.0M
2023-07-12 42.50 42.50 41.70 41.70 0.0M
2023-07-11 41.51 41.65 41.50 41.60 0.0M
2023-07-10 41.51 42.44 41.50 41.50 0.0M
2023-07-07 41.50 41.50 41.50 41.50 0.0M
2023-07-06 41.61 41.61 41.50 41.50 0.0M
2023-07-05 41.70 44.00 41.70 43.00 0.0M
2023-07-04 42.90 42.90 42.00 42.00 0.0M
2023-07-03 44.22 44.22 43.57 43.57 0.0M
2023-06-27 41.55 44.61 41.55 44.61 0.2M
2023-06-26 40.69 42.98 40.69 41.50 0.1M
2023-06-23 40.00 40.00 40.00 40.00 0.0M
2023-06-22 40.00 40.00 40.00 40.00 0.0M
2023-06-21 40.00 40.50 40.00 40.50 0.0M
2023-06-20 40.00 40.00 40.00 40.00 0.0M
2023-06-19 39.61 40.00 39.06 40.00 0.0M
2023-06-16 39.56 39.56 39.56 39.56 0.0M
2023-06-15 41.00 41.50 40.99 41.00 0.0M
2023-06-14 40.00 40.70 39.80 40.70 0.0M
2023-06-13 40.00 40.00 40.00 40.00 0.0M
2023-06-12 40.00 40.00 40.00 40.00 0.0M
2023-06-09 39.53 40.00 39.52 40.00 0.0M
2023-06-08 39.11 40.00 39.11 40.00 0.0M
2023-06-07 39.11 40.00 39.10 40.00 0.0M
2023-06-06 39.50 40.00 38.80 40.00 0.1M
2023-06-05 36.01 39.80 35.15 39.06 0.2M
2023-06-01 39.00 39.00 37.50 38.00 0.0M
2023-05-31 37.50 37.52 36.88 37.06 0.0M
2023-05-30 38.50 38.50 36.51 36.51 0.0M
2023-05-26 39.00 39.00 39.00 39.00 0.0M
2023-05-25 39.95 40.00 37.21 39.30 0.0M
2023-05-23 38.30 39.75 38.30 39.75 0.0M
2023-05-22 36.89 38.40 36.89 38.40 0.3M
2023-05-18 35.51 36.00 35.50 35.72 0.0M
2023-05-17 35.50 35.50 35.50 35.50 0.0M
2023-05-16 36.50 36.95 36.27 36.27 1.4M
2023-05-15 36.32 37.00 36.25 37.00 0.0M
2023-05-12 35.62 37.50 35.50 37.00 0.3M
2023-05-11 35.55 37.35 35.55 37.35 0.0M
2023-05-10 35.50 35.60 35.50 35.55 0.0M
2023-05-09 36.50 36.95 35.50 35.50 0.0M
2023-05-08 35.50 35.50 35.50 35.50 0.0M
2023-05-05 32.48 36.10 32.48 35.50 0.0M
2023-05-04 32.00 34.85 32.00 34.85 0.2M
2023-05-03 30.10 32.42 30.10 32.42 0.0M
2023-05-02 30.10 30.16 30.10 30.16 0.0M
2023-04-28 31.94 31.94 30.06 30.06 0.0M
2023-04-27 29.60 31.30 29.60 31.30 0.0M
2023-04-26 29.01 31.99 29.01 31.99 0.1M
2023-04-19 31.00 31.00 31.00 31.00 0.0M
2023-04-18 31.00 31.00 31.00 31.00 0.0M
2023-04-17 31.00 31.06 28.90 31.00 0.3M
2023-04-13 30.02 31.19 30.02 30.90 0.0M
2023-04-12 31.00 31.00 28.70 30.90 0.1M
2023-04-10 30.01 30.01 30.00 30.00 0.0M
2023-04-07 29.90 30.00 29.90 30.00 0.0M
2023-04-06 30.02 30.20 30.01 30.20 0.0M
2023-04-04 30.00 30.00 30.00 30.00 0.0M
2023-03-31 30.69 31.50 30.31 31.50 4.4M
2023-03-30 30.00 30.00 30.00 30.00 0.0M
2023-03-29 30.90 30.90 30.90 30.90 0.0M
2023-03-28 30.10 31.00 30.00 30.00 0.0M
2023-03-27 30.01 30.01 30.01 30.01 0.0M
2023-03-24 30.99 30.99 30.99 30.99 0.0M
2023-03-22 30.00 30.00 30.00 30.00 0.0M
2023-03-21 30.00 30.00 30.00 30.00 0.0M
2023-03-20 30.00 30.00 30.00 30.00 0.0M
2023-03-17 30.59 30.90 30.00 30.00 0.0M
2023-03-16 30.21 30.21 30.00 30.00 0.0M
2023-03-15 29.02 30.10 29.02 30.00 0.0M
2023-03-14 30.00 30.00 30.00 30.00 0.0M
2023-03-13 29.61 32.00 29.61 30.27 0.0M
2023-03-10 31.00 32.00 31.00 32.00 0.7M
2023-03-08 30.00 30.00 30.00 30.00 0.0M
2023-03-06 29.00 30.00 27.81 30.00 0.1M
2023-03-03 28.51 28.51 28.51 28.51 0.0M
2023-03-02 29.29 29.29 28.50 29.00 0.5M
2023-02-28 25.56 28.50 25.54 27.25 0.4M
2023-02-27 26.50 28.49 26.50 28.49 0.0M
2023-02-24 28.50 29.50 28.50 28.50 0.0M
2023-02-22 26.70 28.40 28.40 26.70 0.0M
2023-02-17 26.50 28.50 26.50 28.50 0.0M
2023-02-15 28.50 28.50 28.50 28.50 0.0M
2023-02-14 28.50 28.50 28.20 28.20 0.0M
2023-02-13 28.50 29.90 27.50 29.90 0.0M
2023-02-10 28.26 28.52 28.26 28.50 0.0M
2023-02-09 30.49 30.49 30.49 30.49 0.0M
2023-02-08 29.90 29.90 29.90 29.90 0.0M
2023-02-07 29.79 29.80 29.79 29.80 0.0M
2023-02-06 29.80 29.80 29.80 29.80 0.0M
2023-02-02 28.50 28.52 28.21 28.21 0.0M
2023-02-01 30.20 30.20 30.20 30.20 0.0M
2023-01-31 28.51 28.51 28.51 28.51 0.0M
2023-01-26 30.44 31.17 30.44 31.17 0.0M
2023-01-25 29.00 29.00 29.00 29.00 0.0M
2023-01-24 29.01 29.01 29.00 29.00 0.0M
2023-01-23 29.01 29.01 29.00 29.00 0.0M
2023-01-20 29.00 31.00 29.00 31.00 0.0M
2023-01-19 29.00 29.00 29.00 29.00 0.0M
2023-01-18 29.00 29.00 29.00 29.00 0.0M
2023-01-17 29.01 29.01 29.00 29.00 0.2M
2023-01-16 29.00 29.01 29.00 29.00 0.1M
2023-01-13 29.00 29.06 29.00 29.00 0.0M
2023-01-12 29.00 29.90 28.01 29.90 0.0M
2023-01-11 29.00 29.26 28.55 28.55 0.0M
2023-01-10 28.00 29.00 29.00 28.00 0.0M
2023-01-09 28.99 29.00 28.26 29.00 0.5M
2023-01-06 27.70 28.75 27.64 28.40 0.1M
2023-01-04 28.02 28.30 27.00 28.30 0.0M
2023-01-03 28.70 29.86 28.01 29.86 0.0M
2023-01-02 28.26 30.50 28.26 30.50 0.0M