Attock Petroleum Ltd (APL)

APL
🏛️ Pakistan →
517.39
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:15 517.00 517.00 517.00 517.00 0.1K
09:20 517.49 517.50 515.76 517.50 3.5K
09:25 515.01 517.49 515.01 517.45 1.1K
09:30 515.50 516.00 515.50 516.00 0.0K
09:40 517.50 517.50 517.49 517.50 0.3K
09:50 517.01 517.01 517.00 517.00 0.7K
09:55 517.00 517.00 517.00 517.00 0.4K
10:00 517.00 517.00 516.51 517.00 0.7K
10:10 516.30 517.00 516.30 517.00 0.5K
10:15 517.00 517.00 516.50 516.50 0.1K
10:20 516.99 516.99 516.99 516.99 0.5K
10:25 516.99 516.99 516.99 516.99 0.2K
10:30 516.51 516.51 516.51 516.51 0.0K
10:35 516.60 516.99 516.52 516.99 0.4K
10:40 516.99 516.99 516.99 516.99 0.2K
10:45 516.99 516.99 516.99 516.99 0.0K
10:50 516.99 516.99 516.99 516.99 0.1K
10:55 516.99 516.99 516.51 516.99 1.8K
11:00 516.99 518.00 516.51 518.00 38.0K
11:05 516.31 516.31 516.31 516.31 0.3K
11:25 516.50 516.50 516.50 516.50 0.1K
11:30 516.51 518.00 516.51 518.00 0.3K
11:35 518.00 518.00 518.00 518.00 0.5K
11:40 516.65 516.65 516.50 516.65 0.6K
11:55 518.00 518.00 518.00 518.00 0.0K
14:30 517.99 517.99 517.00 517.00 0.3K
14:35 516.00 517.99 516.00 516.00 2.3K
14:40 516.05 516.05 516.05 516.05 0.0K
14:45 517.99 517.99 516.00 516.00 5.1K
14:50 516.00 516.00 516.00 516.00 1.5K
14:55 516.00 516.00 515.85 515.85 0.9K
15:00 516.00 517.75 516.00 516.99 3.1K
15:05 516.99 516.99 516.99 516.99 0.2K
15:10 517.00 517.00 517.00 517.00 0.2K
15:20 517.50 517.50 517.50 517.50 0.7K
15:25 517.75 517.75 517.70 517.70 0.0K
15:30 516.00 517.75 516.00 517.75 0.3K
15:35 517.00 517.75 517.00 517.00 0.2K
15:40 517.75 517.75 517.75 517.75 3.4K
15:50 517.75 517.75 517.75 517.75 0.2K
15:55 517.75 517.75 517.75 517.75 0.1K
16:05 517.75 517.75 517.75 517.75 0.2K
16:10 517.75 517.75 517.75 517.75 0.8K
16:15 517.75 517.75 517.75 517.75 0.0K
16:20 517.75 517.75 517.01 517.01 0.5K
16:25 517.75 517.75 517.25 517.25 0.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 518.00 521.00 514.00 517.39 0.1M
2025-09-26 516.94 518.00 515.01 517.51 0.1M
2025-09-25 519.00 519.00 515.76 516.94 0.0M
2025-09-24 518.99 519.00 516.50 516.99 0.1M
2025-09-23 523.00 523.00 510.00 515.28 0.1M
2025-09-22 523.00 524.00 519.51 520.03 0.1M
2025-09-19 522.84 525.00 520.11 522.41 0.0M
2025-09-18 522.99 524.48 521.55 522.83 0.0M
2025-09-17 524.49 525.00 519.70 520.05 0.0M
2025-09-16 522.12 524.75 521.05 523.93 0.0M
2025-09-15 526.00 526.00 519.96 522.12 0.0M
2025-09-12 522.10 525.49 520.32 523.79 0.0M
2025-09-11 527.89 527.89 520.32 521.70 0.0M
2025-09-10 524.00 528.75 520.26 524.63 0.0M
2025-09-09 524.85 526.90 520.16 523.66 0.0M
2025-09-08 523.24 526.00 518.60 523.72 0.1M
2025-09-05 520.01 525.25 520.01 523.24 0.0M
2025-09-04 523.00 523.91 519.80 520.01 0.0M
2025-09-03 521.00 526.00 521.00 522.35 0.0M
2025-09-02 518.02 527.99 518.02 520.39 0.0M
2025-09-01 519.00 525.90 512.05 523.83 0.0M
2025-08-29 510.00 518.00 510.00 517.85 0.0M
2025-08-28 516.00 519.99 513.01 513.65 0.0M
2025-08-27 523.00 523.00 516.11 516.73 0.0M
2025-08-26 524.49 524.49 518.00 520.00 0.0M
2025-08-25 520.00 523.49 520.00 521.79 0.0M
2025-08-22 524.15 527.45 518.00 523.39 0.0M
2025-08-21 532.00 532.00 517.00 524.15 0.0M
2025-08-20 527.76 532.00 523.00 530.39 0.0M
2025-08-19 518.50 534.10 516.50 527.76 0.1M
2025-08-18 515.00 523.98 515.00 516.30 0.0M
2025-08-15 521.15 525.00 517.00 518.58 0.0M
2025-08-13 523.00 523.00 520.00 520.66 0.0M
2025-08-12 529.99 529.99 521.00 521.20 0.0M
2025-08-11 538.00 538.00 519.99 521.58 0.1M
2025-08-08 542.00 544.00 530.00 534.85 0.1M
2025-08-07 544.00 548.00 538.94 541.38 0.0M
2025-08-06 537.00 545.00 530.00 542.65 0.0M
2025-08-05 526.80 537.49 526.80 535.28 0.0M
2025-08-04 522.00 532.00 522.00 526.80 0.1M
2025-08-01 519.90 523.99 516.05 519.49 0.1M
2025-07-31 515.10 529.89 515.00 517.79 0.0M
2025-07-30 510.11 519.98 510.11 515.45 0.0M
2025-07-29 515.00 515.00 509.00 509.91 0.0M
2025-07-28 518.15 519.50 514.00 514.10 0.0M
2025-07-25 515.00 519.99 511.40 518.15 0.0M
2025-07-24 513.01 518.60 512.05 515.59 0.0M
2025-07-23 515.99 520.00 512.11 512.84 0.0M
2025-07-22 518.97 519.00 515.50 515.99 0.0M
2025-07-21 519.00 525.00 509.00 517.48 0.0M
2025-07-18 518.50 529.90 517.27 519.04 0.0M
2025-07-17 517.01 530.00 513.00 524.90 0.0M
2025-07-16 522.00 522.00 512.00 517.91 0.0M
2025-07-15 532.00 540.97 511.00 522.86 0.1M
2025-07-14 535.00 536.00 525.26 532.03 0.0M
2025-07-11 535.00 541.00 525.50 534.40 0.1M
2025-07-10 520.73 535.00 515.12 534.83 0.1M
2025-07-09 516.99 524.03 516.50 520.73 0.0M
2025-07-08 511.90 515.05 505.54 515.00 0.0M
2025-07-07 509.00 512.45 505.00 511.90 0.0M
2025-07-04 515.00 520.00 510.05 512.49 0.0M
2025-07-03 492.00 515.50 492.00 513.14 0.2M
2025-07-02 479.69 493.00 475.00 491.34 0.1M
2025-07-01 479.99 484.90 475.10 479.07 0.0M
2025-06-30 473.05 488.00 470.00 479.62 0.0M
2025-06-27 470.00 474.00 465.28 472.51 0.1M
2025-06-26 465.27 475.98 465.27 467.59 0.0M
2025-06-25 468.00 471.00 464.00 465.27 0.0M
2025-06-24 442.10 474.99 442.10 467.14 0.0M
2025-06-23 445.06 452.00 435.11 438.23 0.0M
2025-06-20 459.90 459.99 448.00 450.86 0.0M
2025-06-19 463.90 463.90 453.00 454.41 0.0M
2025-06-18 462.01 462.01 455.00 455.81 0.0M
2025-06-17 467.63 469.00 460.00 462.34 0.0M
2025-06-16 469.99 479.80 465.00 467.63 0.0M
2025-06-13 471.00 471.00 457.21 464.63 0.0M
2025-06-12 472.03 478.00 472.03 473.38 0.0M
2025-06-11 474.90 485.00 469.15 472.49 0.0M
2025-06-10 473.00 473.00 468.00 469.10 0.0M
2025-06-05 479.90 482.00 465.00 468.05 0.0M
2025-06-04 476.00 482.00 472.00 478.63 0.0M
2025-06-03 478.00 484.40 475.00 477.17 0.0M
2025-06-02 488.50 496.00 475.10 477.45 0.1M
2025-05-30 465.00 491.00 462.00 488.32 0.1M
2025-05-29 454.50 467.00 451.00 460.36 0.1M
2025-05-27 447.59 453.92 446.00 452.01 0.0M
2025-05-26 446.85 454.99 445.01 450.13 0.0M
2025-05-23 448.00 449.99 445.00 446.84 0.0M
2025-05-22 451.30 458.00 445.00 445.78 0.1M
2025-05-21 450.99 452.75 450.10 451.30 0.0M
2025-05-20 453.64 454.90 450.00 450.98 0.0M
2025-05-19 451.00 459.70 451.00 453.64 0.0M
2025-05-16 467.00 467.00 414.45 455.18 0.0M
2025-05-15 449.90 462.00 447.02 460.50 0.1M
2025-05-14 451.53 454.90 448.00 449.26 0.0M
2025-05-13 463.98 463.98 443.00 451.53 0.2M
2025-05-12 454.15 454.15 442.51 454.15 0.1M
2025-05-09 389.90 414.98 385.00 412.86 0.1M
2025-05-08 424.90 424.90 377.11 385.56 0.0M
2025-05-07 424.00 426.99 401.00 418.96 0.0M
2025-05-06 435.00 440.00 432.50 435.90 0.1M
2025-05-05 430.16 437.80 430.00 434.65 0.0M
2025-05-02 419.00 433.81 419.00 430.16 0.0M
2025-04-30 425.00 427.75 418.00 419.84 0.0M
2025-04-29 425.02 429.98 422.01 425.50 0.0M
2025-04-28 430.26 439.50 421.51 431.42 0.0M
2025-04-25 429.90 439.99 421.01 430.26 0.0M
2025-04-24 435.22 435.22 424.00 425.01 0.3M
2025-04-23 442.99 442.99 435.00 435.22 0.1M
2025-04-22 440.15 447.45 439.03 439.87 0.0M
2025-04-21 443.01 447.00 430.01 445.08 0.0M
2025-04-18 441.10 449.98 440.00 442.77 0.0M
2025-04-17 442.30 445.00 440.00 440.66 0.0M
2025-04-16 452.00 452.00 441.81 442.27 0.0M
2025-04-15 453.00 454.99 442.00 445.19 0.0M
2025-04-14 453.00 453.88 446.06 449.05 0.0M
2025-04-11 455.77 455.77 445.05 451.36 0.0M
2025-04-10 440.01 458.98 440.01 455.79 0.1M
2025-04-09 429.51 431.00 424.00 429.99 0.0M
2025-04-08 425.00 435.00 425.00 429.10 0.1M
2025-04-07 446.00 446.00 403.81 428.85 0.1M
2025-04-04 451.27 453.49 445.00 446.12 0.1M
2025-04-03 453.83 454.60 450.00 451.27 0.0M
2025-03-27 454.96 456.00 449.10 453.83 0.0M
2025-03-26 454.00 455.00 449.00 452.11 0.0M
2025-03-25 447.00 452.00 447.00 448.05 0.0M
2025-03-24 455.00 459.81 440.00 445.78 0.1M
2025-03-21 448.00 460.00 448.00 453.78 0.1M
2025-03-20 449.00 450.00 444.10 445.52 0.1M
2025-03-19 451.00 451.00 445.00 445.61 0.1M
2025-03-18 449.90 451.00 447.00 448.25 0.0M
2025-03-17 448.00 451.00 445.00 446.45 0.0M
2025-03-14 446.50 450.00 445.11 447.20 0.0M
2025-03-13 450.01 451.75 445.57 446.50 0.0M
2025-03-12 443.16 460.00 443.16 448.68 0.1M
2025-03-11 449.00 453.00 430.00 443.16 0.1M
2025-03-10 448.00 456.00 448.00 449.35 0.0M
2025-03-07 459.90 462.00 446.00 446.95 0.1M
2025-03-06 465.00 465.00 452.10 454.99 0.0M
2025-03-05 467.00 468.00 450.01 465.14 0.0M
2025-03-04 464.90 464.90 458.00 463.77 0.0M
2025-03-03 465.00 465.00 456.00 458.04 0.0M
2025-02-28 471.99 471.99 458.81 462.36 0.0M
2025-02-27 472.50 472.50 466.00 467.01 0.0M
2025-02-26 466.88 473.00 464.45 468.81 0.0M
2025-02-25 462.01 475.91 462.01 464.45 0.1M
2025-02-24 466.00 466.00 454.00 462.15 0.0M
2025-02-21 464.13 470.00 463.00 464.93 0.0M
2025-02-20 466.00 473.00 460.00 464.13 0.0M
2025-02-19 465.00 465.00 455.00 461.70 0.0M
2025-02-18 459.89 463.12 457.01 461.33 0.0M
2025-02-17 458.00 459.89 453.00 457.85 0.1M
2025-02-14 473.28 474.00 454.00 455.10 0.0M
2025-02-13 479.48 479.49 465.00 468.34 0.2M
2025-02-12 477.01 477.99 475.01 475.47 0.0M
2025-02-11 474.99 480.00 473.00 478.09 0.0M
2025-02-10 470.00 478.00 465.00 471.11 0.0M
2025-02-07 466.01 478.00 464.01 468.24 0.0M
2025-02-06 479.00 499.00 451.00 473.72 0.0M
2025-02-04 479.00 481.00 477.00 479.81 0.0M
2025-02-03 479.92 479.92 473.00 473.72 0.0M
2025-01-31 476.97 483.99 472.00 479.92 0.1M
2025-01-30 473.99 477.80 469.00 474.73 0.0M
2025-01-29 480.00 485.00 464.01 468.40 0.1M
2025-01-28 475.00 493.75 469.00 475.54 0.1M
2025-01-27 514.90 515.00 479.00 490.60 0.1M
2025-01-24 512.00 515.00 505.00 507.88 0.0M
2025-01-23 512.00 515.00 502.10 510.00 0.1M
2025-01-22 518.00 518.00 503.00 504.03 0.0M
2025-01-21 518.00 522.90 510.00 511.62 0.0M
2025-01-20 517.90 522.90 515.10 516.87 0.0M
2025-01-17 510.01 525.00 506.00 512.50 0.0M
2025-01-16 513.01 519.86 510.00 510.36 0.0M
2025-01-15 524.00 545.00 506.02 513.96 0.0M
2025-01-14 514.40 520.00 514.40 519.42 0.0M
2025-01-13 513.42 517.00 505.08 511.78 0.0M
2025-01-10 514.90 514.90 502.07 513.30 0.0M
2025-01-09 510.00 515.00 502.62 505.09 0.0M
2025-01-08 532.90 532.97 505.00 515.15 0.0M
2025-01-07 534.91 534.91 525.00 529.87 0.0M
2025-01-06 544.74 544.74 530.00 534.91 0.0M
2025-01-03 554.99 554.99 543.10 544.74 0.1M
2025-01-02 555.00 575.00 550.00 554.00 0.1M
2025-01-01 559.99 559.99 546.25 549.50 0.0M