Adamjee Insurance Company Ltd (ADIN)

ADIN
🏛️ パキスタン →
72.26
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 39.80 40.00 39.75 40.00 0.3M
2021-12-30 39.88 39.88 39.88 39.88 0.0M
2021-12-29 39.00 40.45 39.00 40.50 0.2M
2021-12-28 38.90 39.01 38.90 39.00 0.0M
2021-12-27 39.00 39.01 38.58 39.00 0.1M
2021-12-24 39.00 39.30 38.94 39.30 0.0M
2021-12-23 39.00 39.40 38.56 39.00 0.0M
2021-12-22 39.04 39.04 38.50 39.00 0.6M
2021-12-21 39.50 39.73 37.50 39.73 0.3M
2021-12-20 38.94 39.35 38.17 39.35 0.1M
2021-12-17 37.85 39.00 37.85 38.95 0.1M
2021-12-16 38.01 38.06 37.65 38.00 0.1M
2021-12-15 38.40 39.75 37.00 39.75 0.1M
2021-12-14 37.42 37.42 37.42 37.42 0.0M
2021-12-13 38.00 39.00 37.20 37.20 0.0M
2021-12-09 38.50 39.45 37.00 39.45 0.0M
2021-12-08 38.24 39.80 38.24 39.80 0.0M
2021-12-07 37.80 39.30 37.80 39.30 0.0M
2021-12-06 36.50 37.26 36.50 36.56 0.0M
2021-12-03 35.55 38.00 35.51 37.00 0.3M
2021-12-02 38.50 38.50 37.00 37.00 0.2M
2021-12-01 39.90 40.00 39.60 39.60 0.1M
2021-11-30 39.60 40.00 39.55 40.00 0.8M
2021-11-29 38.90 40.00 38.90 40.00 0.3M
2021-11-26 37.50 39.00 37.50 39.00 0.6M
2021-11-25 37.50 37.50 37.50 37.50 0.0M
2021-11-24 37.45 38.95 37.25 38.95 1.2M
2021-11-23 37.55 37.55 37.00 37.50 0.0M
2021-11-22 38.70 38.70 38.00 38.00 0.1M
2021-11-19 37.60 39.78 37.25 39.00 0.1M
2021-11-18 37.20 37.20 37.00 37.00 0.0M
2021-11-17 38.49 38.49 37.90 37.90 0.0M
2021-11-16 37.87 38.00 37.87 37.90 0.0M
2021-11-15 37.84 38.00 37.60 38.00 0.0M
2021-11-12 37.50 37.75 37.30 37.30 0.0M
2021-11-11 38.75 38.75 38.00 38.05 0.1M
2021-11-10 39.00 39.00 38.65 39.00 0.2M
2021-11-09 39.90 39.90 39.00 39.00 0.3M
2021-11-08 38.99 39.50 38.99 39.50 0.1M
2021-11-05 38.50 39.79 38.10 38.11 0.3M
2021-11-04 38.70 38.75 38.50 38.50 0.3M
2021-11-03 38.00 38.60 38.00 38.50 0.2M
2021-11-02 39.00 39.00 37.60 37.60 0.4M
2021-11-01 39.35 39.40 38.39 39.00 0.0M
2021-10-29 41.40 41.40 38.32 38.90 0.3M
2021-10-28 39.75 39.75 38.00 38.95 0.0M
2021-10-27 37.60 40.65 37.01 39.00 0.3M
2021-10-26 37.72 38.99 37.55 38.00 0.4M
2021-10-25 40.00 40.00 38.00 38.00 0.1M
2021-10-22 35.30 37.59 35.10 37.59 0.5M
2021-10-21 34.50 35.20 34.50 35.00 0.4M
2021-10-20 33.70 34.85 33.70 34.50 0.4M
2021-10-18 33.50 34.00 33.20 34.00 0.4M
2021-10-15 33.25 33.48 33.00 33.40 0.8M
2021-10-14 33.00 33.50 32.99 33.00 0.3M
2021-10-13 33.00 33.47 33.00 33.00 0.2M
2021-10-12 32.75 33.47 32.66 33.47 0.0M
2021-10-11 33.76 33.76 32.75 33.06 1.8M
2021-10-08 34.25 34.25 33.80 33.80 0.1M
2021-10-07 34.72 34.90 34.10 34.90 0.0M
2021-10-06 34.94 35.00 34.50 34.90 0.1M
2021-10-05 35.20 35.20 34.81 34.81 0.1M
2021-10-04 35.00 35.25 35.00 35.05 0.2M
2021-10-01 35.00 36.95 35.00 35.00 0.2M
2021-09-30 35.90 35.90 34.25 35.05 0.1M
2021-09-29 35.21 36.50 35.10 35.10 0.0M
2021-09-28 35.50 36.00 34.99 36.00 0.1M
2021-09-27 37.48 37.48 34.50 35.00 0.2M
2021-09-24 36.50 36.95 36.01 36.05 0.3M
2021-09-23 38.00 38.00 36.80 37.00 0.1M
2021-09-22 38.90 38.90 37.20 37.99 0.1M
2021-09-21 39.99 40.10 39.50 39.75 0.2M
2021-09-20 40.02 40.02 39.25 39.50 0.1M
2021-09-17 40.00 40.50 40.00 40.01 0.1M
2021-09-16 40.00 40.50 40.00 40.50 0.5M
2021-09-15 40.00 40.00 40.00 40.00 1.4M
2021-09-14 40.50 40.50 40.00 40.00 0.0M
2021-09-13 40.00 40.00 39.80 40.00 0.0M
2021-09-10 40.50 40.50 39.25 40.40 0.5M
2021-09-09 40.00 40.00 39.31 39.50 0.1M
2021-09-08 40.17 40.30 39.75 40.00 0.5M
2021-09-07 40.10 40.99 40.10 40.75 0.0M
2021-09-06 40.26 40.26 40.26 40.26 0.0M
2021-09-03 40.50 41.00 40.50 41.00 0.0M
2021-09-02 40.80 40.80 40.80 40.80 0.0M
2021-09-01 41.06 41.06 41.00 41.05 0.0M
2021-08-31 41.25 41.30 41.25 41.30 0.2M
2021-08-30 41.37 41.67 41.00 41.10 0.2M
2021-08-27 41.40 41.40 41.00 41.05 0.2M
2021-08-26 41.50 41.80 41.10 41.50 0.4M
2021-08-25 41.74 42.00 41.10 41.80 0.0M
2021-08-24 41.00 42.00 41.00 41.50 0.2M
2021-08-23 41.45 41.80 41.45 41.50 0.2M
2021-08-20 41.50 42.45 41.00 41.50 0.1M
2021-08-17 41.23 41.75 41.23 41.50 0.3M
2021-08-16 41.70 42.00 40.00 40.80 0.6M
2021-08-13 40.95 41.80 40.90 41.50 0.2M
2021-08-12 41.00 41.00 40.45 41.00 0.1M
2021-08-11 41.00 41.10 41.00 41.00 0.0M
2021-08-10 40.60 41.00 40.60 41.00 0.0M
2021-08-09 40.70 40.70 40.06 40.60 0.0M
2021-08-06 41.25 41.25 40.68 41.00 0.0M
2021-08-05 40.42 41.24 40.42 41.00 0.1M
2021-08-04 40.65 41.05 40.20 40.62 0.4M
2021-08-03 40.01 40.50 40.01 40.50 0.1M
2021-08-02 39.70 40.40 39.70 40.00 0.1M
2021-07-30 39.50 40.25 39.50 40.25 0.1M
2021-07-29 39.21 39.98 39.20 39.98 0.0M
2021-07-28 40.00 40.00 39.65 39.65 0.0M
2021-07-27 40.35 40.35 39.80 40.00 0.1M
2021-07-26 40.00 40.49 39.97 40.06 0.5M
2021-07-23 40.30 40.32 39.70 39.80 0.1M
2021-07-19 41.00 41.20 40.30 40.30 0.1M
2021-07-16 40.65 40.70 40.50 40.70 0.0M
2021-07-15 40.49 40.50 40.49 40.50 0.0M
2021-07-14 40.30 40.50 40.23 40.50 0.0M
2021-07-13 40.10 40.90 40.01 40.60 0.0M
2021-07-12 40.30 40.55 40.05 40.55 0.0M
2021-07-09 40.26 40.50 40.00 40.25 0.0M
2021-07-08 41.00 41.00 40.80 40.99 0.0M
2021-07-07 40.15 40.99 40.15 40.99 0.0M
2021-07-06 40.55 41.00 40.12 40.50 0.0M
2021-07-05 41.00 41.00 40.50 40.99 0.1M
2021-07-02 40.90 41.49 40.70 41.49 0.0M
2021-07-01 41.01 41.50 41.00 41.01 0.1M
2021-06-30 40.50 43.00 40.00 43.00 1.6M
2021-06-29 40.00 40.30 40.00 40.00 0.3M
2021-06-28 40.02 40.50 39.85 40.00 0.5M
2021-06-25 40.00 41.01 40.00 41.00 0.5M
2021-06-24 40.50 40.60 39.99 40.00 0.2M
2021-06-23 40.50 40.60 39.60 40.05 0.1M
2021-06-22 41.00 41.00 40.54 40.70 0.6M
2021-06-21 41.25 41.25 40.52 40.52 0.5M
2021-06-18 41.00 41.61 41.00 41.60 0.0M
2021-06-17 41.50 42.00 41.01 41.11 0.2M
2021-06-16 41.99 42.00 41.50 41.60 0.9M
2021-06-15 41.00 42.10 41.00 41.60 0.9M
2021-06-14 40.50 41.85 40.10 41.50 0.8M
2021-06-11 40.55 40.60 40.10 40.10 0.1M
2021-06-10 40.50 40.70 40.30 40.50 0.1M
2021-06-09 40.25 40.60 40.00 40.30 0.3M
2021-06-08 40.20 40.50 40.16 40.21 0.0M
2021-06-07 40.75 40.90 40.40 40.40 0.4M
2021-06-04 39.97 41.00 39.75 40.50 0.6M
2021-06-03 39.50 39.80 39.50 39.52 0.1M
2021-06-02 40.20 40.60 39.46 39.50 1.1M
2021-06-01 38.65 40.47 38.50 40.00 0.6M
2021-05-31 38.97 39.12 37.11 38.50 0.9M
2021-05-28 40.00 40.01 36.73 38.75 0.3M
2021-05-27 40.25 40.50 39.70 39.70 0.1M
2021-05-26 39.98 40.30 39.30 40.30 0.2M
2021-05-25 40.00 40.25 39.45 39.49 0.2M
2021-05-24 39.99 40.00 39.90 39.90 0.1M
2021-05-21 39.31 40.00 39.25 40.00 0.0M
2021-05-20 39.60 39.90 39.05 39.75 0.1M
2021-05-19 39.65 39.65 38.00 39.50 0.1M
2021-05-18 40.07 40.07 39.75 39.75 0.0M
2021-05-17 40.00 40.50 39.98 40.00 0.7M
2021-05-06 39.50 40.00 39.50 40.00 0.0M
2021-05-04 39.99 40.10 39.50 40.10 0.0M
2021-05-03 39.51 39.95 39.40 39.50 1.3M
2021-04-30 39.70 40.90 39.45 40.90 0.0M
2021-04-29 40.25 40.25 39.80 39.80 0.1M
2021-04-28 41.94 41.94 40.70 40.70 0.3M
2021-04-27 40.00 43.19 40.00 43.19 2.1M
2021-04-26 39.24 40.50 39.16 40.50 0.1M
2021-04-23 38.01 41.67 38.00 40.00 0.2M
2021-04-22 39.01 39.50 38.50 38.67 1.0M
2021-04-21 39.53 40.00 39.00 40.00 0.1M
2021-04-20 39.10 39.94 39.10 39.92 0.0M
2021-04-19 39.25 39.95 38.55 38.83 0.0M
2021-04-16 39.90 41.50 39.75 41.49 0.5M
2021-04-15 39.50 39.91 39.50 39.91 0.0M
2021-04-14 39.50 39.95 39.49 39.50 0.0M
2021-04-13 38.97 39.50 38.95 39.50 0.0M
2021-04-12 41.00 41.00 39.00 39.34 0.5M
2021-04-09 41.02 41.79 41.02 41.79 0.1M
2021-04-08 41.00 41.84 40.98 41.84 0.4M
2021-04-07 38.50 41.80 38.50 41.60 1.2M
2021-04-06 38.50 39.50 38.50 38.99 0.0M
2021-04-05 38.01 39.00 38.00 39.00 0.1M
2021-04-02 38.50 39.35 38.50 39.00 0.2M
2021-04-01 39.50 39.50 38.49 38.50 0.3M
2021-03-31 40.15 40.49 39.00 39.00 0.3M
2021-03-30 40.00 40.00 39.40 39.40 0.1M
2021-03-29 40.75 41.12 39.50 40.50 0.2M
2021-03-26 41.02 42.00 40.90 41.12 0.7M
2021-03-25 42.25 42.25 41.12 41.17 0.5M
2021-03-24 41.70 42.40 41.00 41.35 0.4M
2021-03-22 42.00 42.50 41.00 41.00 1.3M
2021-03-19 42.49 43.10 42.49 42.99 0.0M
2021-03-18 42.75 43.00 41.75 42.01 0.2M
2021-03-17 43.47 43.94 42.50 42.62 0.1M
2021-03-16 43.01 43.70 42.25 43.50 1.1M
2021-03-15 44.50 44.50 43.10 43.98 0.1M
2021-03-12 44.25 45.25 43.00 43.50 1.7M
2021-03-11 41.01 43.54 40.81 43.54 2.8M
2021-03-10 39.00 41.60 39.00 40.00 1.0M
2021-03-09 39.00 39.40 38.75 38.75 0.2M
2021-03-08 40.66 40.66 39.60 39.60 0.7M
2021-03-05 40.52 40.52 40.00 40.16 0.2M
2021-03-04 40.50 40.99 40.00 40.95 0.1M
2021-03-03 41.55 41.55 41.06 41.06 0.3M
2021-03-02 42.00 42.01 41.00 41.51 0.8M
2021-03-01 41.00 42.00 41.00 42.00 0.2M
2021-02-26 41.90 41.99 40.75 41.50 0.1M
2021-02-25 41.75 42.00 41.70 42.00 0.0M
2021-02-24 42.40 42.49 41.00 41.55 0.8M
2021-02-23 44.00 44.00 43.00 43.00 0.1M
2021-02-22 44.01 45.24 43.50 43.55 0.1M
2021-02-19 44.55 45.00 44.00 44.50 0.1M
2021-02-18 43.05 44.40 42.85 44.00 0.3M
2021-02-17 44.51 44.52 43.10 43.88 0.3M
2021-02-16 44.55 45.00 44.01 44.11 0.2M
2021-02-15 44.00 46.00 43.51 44.25 0.2M
2021-02-12 45.50 45.50 43.51 43.51 0.0M
2021-02-11 45.01 45.01 44.50 44.50 0.0M
2021-02-10 44.22 45.49 43.95 45.00 0.3M
2021-02-09 45.35 46.00 45.01 45.02 0.4M
2021-02-08 46.84 46.85 45.50 45.50 0.5M
2021-02-04 45.50 46.00 44.50 45.50 0.2M
2021-02-03 45.01 46.25 45.00 45.22 0.7M
2021-02-02 45.88 45.88 45.00 45.15 0.1M
2021-02-01 46.00 46.50 45.00 45.00 1.0M
2021-01-29 45.50 46.60 45.50 46.00 0.3M
2021-01-28 45.00 46.00 44.10 46.00 2.7M
2021-01-27 45.74 45.75 45.00 45.10 0.4M
2021-01-26 45.50 45.50 44.40 45.00 0.3M
2021-01-25 45.05 45.80 45.05 45.50 0.7M
2021-01-22 45.35 46.14 45.00 45.50 0.4M
2021-01-21 44.00 46.24 43.75 44.90 2.2M
2021-01-20 43.27 43.93 43.25 43.85 0.2M
2021-01-19 44.00 44.00 43.00 43.80 0.2M
2021-01-18 44.06 44.50 43.91 44.28 0.5M
2021-01-15 43.98 47.22 43.95 44.75 1.5M
2021-01-14 44.05 44.05 43.25 44.00 0.5M
2021-01-13 43.98 44.30 43.50 44.00 1.2M
2021-01-12 43.50 44.25 43.00 44.05 0.1M
2021-01-11 43.70 44.15 43.25 44.00 0.3M
2021-01-08 45.00 45.00 44.00 44.25 0.5M
2021-01-07 44.95 46.45 44.30 44.70 2.2M
2021-01-06 44.80 45.50 44.11 44.50 0.7M
2021-01-05 45.05 46.00 44.02 45.00 1.8M
2021-01-04 41.54 44.65 40.55 44.65 3.7M
2021-01-01 39.44 41.81 39.20 41.79 1.8M