Ali Asghar Textile Mills Ltd (ALIS)

ALIS
🏛️ パキスタン →
51.16
最終更新: 2025-09-30
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
2025-09-30 51.50 51.99 50.10 51.16 0.0M
2025-09-29 50.80 51.30 50.00 50.74 0.0M
2025-09-26 51.01 51.50 50.00 50.10 0.0M
2025-09-25 51.75 52.10 51.00 51.00 0.0M
2025-09-24 53.98 53.98 51.21 51.63 0.0M
2025-09-23 48.51 52.97 48.51 51.00 0.0M
2025-09-22 53.40 53.40 51.55 51.61 0.0M
2025-09-19 53.98 53.98 52.00 52.26 0.0M
2025-09-18 52.00 54.85 52.00 52.76 0.0M
2025-09-17 54.50 54.50 52.01 52.54 0.0M
2025-09-16 53.99 53.99 52.01 52.45 0.0M
2025-09-15 57.17 57.17 52.00 53.34 0.0M
2025-09-12 49.96 55.10 49.96 52.76 0.0M
2025-09-11 49.75 51.97 49.75 50.09 0.0M
2025-09-10 52.98 52.98 48.05 50.08 0.0M
2025-09-09 52.19 53.80 50.31 50.79 0.0M
2025-09-08 51.49 53.80 49.21 52.19 0.0M
2025-09-05 52.11 52.21 48.90 51.49 0.0M
2025-09-04 53.50 53.55 52.55 53.03 0.0M
2025-09-03 51.52 54.99 51.52 53.38 0.0M
2025-09-02 56.98 56.98 53.20 55.37 0.0M
2025-09-01 55.98 56.95 54.26 55.14 0.0M
2025-08-29 56.14 58.90 53.02 54.19 0.0M
2025-08-28 58.00 58.00 53.01 56.14 0.0M
2025-08-27 58.00 59.99 56.00 56.32 0.0M
2025-08-26 58.01 60.96 57.10 57.60 0.0M
2025-08-25 62.70 64.20 59.00 59.48 0.0M
2025-08-22 69.06 69.06 59.00 62.59 0.3M
2025-08-21 60.45 62.78 52.10 62.78 0.2M
2025-08-20 55.70 57.07 53.52 57.07 0.1M
2025-08-19 47.99 51.88 47.50 51.88 0.1M
2025-08-18 47.05 47.65 46.75 47.16 0.0M
2025-08-15 46.90 50.90 44.02 47.04 0.1M
2025-08-13 45.02 46.87 45.02 46.27 0.0M
2025-08-12 46.90 46.95 45.25 45.94 0.0M
2025-08-11 44.99 47.50 44.99 45.73 0.0M
2025-08-08 45.93 45.94 44.03 45.33 0.0M
2025-08-07 44.98 45.96 44.98 45.14 0.0M
2025-08-06 47.01 47.01 42.06 44.36 0.0M
2025-08-05 46.00 47.00 44.00 46.55 0.0M
2025-08-04 46.52 47.99 45.90 46.07 0.0M
2025-08-01 48.35 48.85 46.90 47.15 0.0M
2025-07-31 48.90 50.00 47.00 47.30 0.0M
2025-07-30 49.90 49.90 47.02 48.15 0.0M
2025-07-29 49.32 52.99 47.02 48.31 0.1M
2025-07-28 53.89 53.89 48.12 49.31 0.1M
2025-07-25 56.00 56.00 51.02 52.26 0.2M
2025-07-24 60.00 62.70 56.56 56.56 0.2M
2025-07-23 69.82 72.99 62.84 62.84 0.1M
2025-07-22 82.00 82.00 69.52 69.82 0.1M
2025-07-21 73.89 77.24 70.00 77.24 0.0M
2025-07-18 76.90 76.90 67.07 70.22 0.0M
2025-07-17 78.59 79.50 73.10 74.19 0.0M
2025-07-16 85.00 85.00 75.31 78.58 0.0M
2025-07-15 89.50 89.50 81.50 81.93 0.0M
2025-07-14 97.95 98.00 88.00 89.50 0.0M
2025-07-11 96.00 100.00 91.51 93.00 0.0M
2025-07-10 93.57 98.98 90.05 93.00 0.0M
2025-07-09 99.00 99.00 90.00 93.56 0.0M
2025-07-08 103.95 103.95 90.00 92.71 0.0M
2025-07-07 98.00 98.01 97.00 97.18 0.0M
2025-07-04 101.01 101.01 95.00 98.00 0.0M
2025-07-03 110.00 112.45 100.25 104.92 0.0M
2025-07-02 117.99 117.99 105.80 108.36 0.0M
2025-07-01 96.61 109.80 91.00 109.04 0.0M
2025-06-30 100.01 102.00 95.00 99.82 0.0M
2025-06-27 96.00 100.91 83.06 99.57 0.1M
2025-06-26 88.90 91.74 88.90 91.74 0.0M
2025-06-25 75.85 83.40 75.82 83.40 0.0M
2025-06-24 69.36 76.30 66.00 75.82 0.0M
2025-06-23 79.00 79.00 69.36 69.36 0.0M
2025-06-20 89.00 89.00 75.31 77.07 0.0M
2025-06-19 92.99 93.00 80.67 83.68 0.0M
2025-06-18 81.00 89.53 74.51 89.44 0.1M
2025-06-17 87.10 94.00 78.38 81.39 0.1M
2025-06-16 87.09 87.09 86.01 87.09 0.1M
2025-06-13 71.97 79.17 64.81 79.17 0.1M
2025-06-12 71.97 71.97 67.56 71.97 0.1M
2025-06-11 64.98 65.43 60.40 65.43 0.0M
2025-06-10 51.01 59.48 51.01 59.48 0.1M
2025-06-05 52.28 56.25 48.25 54.07 0.0M
2025-06-04 60.93 60.93 50.12 52.28 0.1M
2025-06-03 55.39 55.39 55.39 55.39 0.0M
2025-06-02 50.35 50.35 50.35 50.35 0.0M
2025-05-30 41.60 45.77 41.60 45.77 0.0M
2025-05-29 41.00 42.80 41.00 41.61 0.0M
2025-05-27 43.99 43.99 40.50 41.75 0.0M
2025-05-26 44.00 44.00 41.00 41.32 0.0M
2025-05-23 44.99 44.99 40.33 41.32 0.0M
2025-05-22 42.50 44.00 40.50 42.18 0.0M
2025-05-21 42.50 42.50 40.50 40.87 0.0M
2025-05-20 43.00 43.00 40.52 40.71 0.0M
2025-05-19 43.20 43.20 42.98 41.50 0.0M
2025-05-16 43.25 44.20 41.03 41.50 0.0M
2025-05-15 43.90 43.90 41.01 42.22 0.0M
2025-05-14 42.00 43.20 40.50 42.19 0.0M
2025-05-13 42.99 42.99 40.39 41.05 0.0M
2025-05-12 47.00 47.00 40.38 42.99 0.0M
2025-05-09 45.50 45.50 40.38 44.87 0.0M
2025-05-08 47.00 47.00 42.10 44.87 0.0M
2025-05-07 44.87 44.87 44.87 44.87 0.0M
2025-05-06 46.00 46.00 41.98 44.87 0.0M
2025-05-05 47.30 47.30 43.00 44.90 0.0M
2025-05-02 45.50 47.00 45.50 45.11 0.0M
2025-04-30 45.90 45.90 45.00 45.11 0.0M
2025-04-29 45.90 45.90 41.00 43.73 0.0M
2025-04-28 46.50 46.50 45.00 45.36 0.0M
2025-04-25 47.50 47.50 42.08 44.33 0.0M
2025-04-24 47.05 47.05 43.05 46.76 0.0M
2025-04-23 47.40 47.40 40.42 45.69 0.0M
2025-04-22 46.90 47.50 43.40 44.91 0.0M
2025-04-21 46.90 47.50 43.41 44.91 0.0M
2025-04-18 47.40 47.40 43.31 46.73 0.0M
2025-04-17 47.69 47.69 42.55 46.73 0.0M
2025-04-16 45.90 46.50 42.55 44.55 0.0M
2025-04-15 45.80 45.80 43.00 44.64 0.0M
2025-04-14 45.85 45.85 42.50 45.15 0.0M
2025-04-11 45.99 45.99 42.55 45.15 0.0M
2025-04-10 46.50 47.00 44.00 46.50 0.0M
2025-04-09 47.50 47.50 41.07 45.91 0.0M
2025-04-08 46.00 48.44 43.00 44.64 0.0M
2025-04-07 45.74 49.36 40.55 47.72 0.0M
2025-04-04 47.40 47.40 41.91 44.87 0.0M
2025-04-03 47.50 47.50 44.05 46.51 0.0M
2025-03-27 47.00 47.00 45.00 46.51 0.0M
2025-03-26 48.80 48.80 42.36 43.98 0.0M
2025-03-25 48.00 48.00 47.00 47.00 0.0M
2025-03-24 47.90 47.90 45.07 45.07 0.0M
2025-03-21 48.10 48.10 45.02 45.07 0.0M
2025-03-20 47.95 47.95 45.00 45.02 0.0M
2025-03-19 49.95 49.95 45.00 48.94 0.0M
2025-03-18 49.99 49.99 44.64 48.94 0.0M
2025-03-17 50.00 50.00 47.00 49.60 0.0M
2025-03-14 49.99 49.99 49.55 49.60 0.0M
2025-03-13 50.74 50.74 45.66 48.19 0.0M
2025-03-12 51.50 51.50 46.16 49.89 0.0M
2025-03-11 50.89 50.89 47.00 50.51 0.0M
2025-03-10 51.99 51.99 46.06 50.51 0.0M
2025-03-07 51.98 51.98 47.00 50.51 0.0M
2025-03-06 52.00 52.00 47.00 50.51 0.0M
2025-03-05 45.56 50.74 45.56 50.51 0.0M
2025-03-04 52.00 52.00 45.00 50.51 0.0M
2025-03-03 49.95 49.95 43.67 48.13 0.0M
2025-02-28 48.00 49.90 45.50 48.13 0.0M
2025-02-27 49.90 50.00 48.02 48.19 0.0M
2025-02-26 49.90 50.49 46.75 48.02 0.0M
2025-02-25 51.99 51.99 46.26 48.02 0.0M
2025-02-24 50.99 50.99 48.00 50.19 0.0M
2025-02-21 51.99 52.70 45.01 50.00 0.0M
2025-02-20 53.40 53.40 47.00 50.00 0.0M
2025-02-19 47.61 50.90 47.61 50.00 0.0M
2025-02-18 49.99 50.00 44.60 49.58 0.0M
2025-02-17 44.35 49.90 42.68 48.76 0.0M
2025-02-14 47.40 47.40 43.50 47.42 0.0M
2025-02-13 47.50 47.55 47.00 47.42 0.0M
2025-02-12 47.86 47.86 45.00 47.42 0.0M
2025-02-11 42.27 46.50 42.27 46.42 0.0M
2025-02-10 45.37 45.37 42.00 42.27 0.0M
2025-02-07 47.80 47.80 41.05 41.26 0.0M
2025-02-06 48.80 48.80 44.50 44.51 0.0M
2025-02-04 49.87 49.87 45.00 45.06 0.0M
2025-02-03 51.75 51.75 46.50 47.67 0.0M
2025-01-31 49.70 49.70 47.00 47.52 0.0M
2025-01-30 49.90 49.90 44.15 46.00 0.0M
2025-01-29 48.99 48.99 44.20 46.91 0.0M
2025-01-28 50.50 50.50 47.00 47.89 0.0M
2025-01-27 51.98 51.98 46.75 48.84 0.0M
2025-01-24 51.00 51.00 48.00 49.80 0.0M
2025-01-23 51.26 51.26 47.00 48.03 0.0M
2025-01-22 50.48 50.48 46.05 48.60 0.0M
2025-01-21 51.70 51.70 48.00 48.11 0.0M
2025-01-20 53.50 53.50 47.25 49.45 0.0M
2025-01-17 51.25 52.90 49.60 51.59 0.0M
2025-01-16 51.75 51.75 50.00 50.28 0.0M
2025-01-15 53.00 53.00 47.84 50.08 0.1M
2025-01-14 59.05 59.05 53.15 53.15 0.1M
2025-01-13 58.06 65.90 57.47 59.05 0.0M
2025-01-10 63.85 65.01 63.85 63.85 0.0M
2025-01-09 70.94 70.94 70.94 70.94 0.0M
2025-01-08 94.00 94.00 78.82 78.82 0.0M
2025-01-07 90.00 102.50 85.62 87.58 0.0M
2025-01-06 80.00 95.69 80.00 95.69 0.0M
2025-01-03 87.00 87.12 71.36 87.12 0.1M
2025-01-02 77.50 79.20 70.01 79.20 0.0M
2025-01-01 72.00 72.00 65.05 72.00 0.0M