At-Tahur Ltd (ATTA)

ATTA
🏛️ パキスタン →
46.31
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
2022-12-30 17.25 17.47 17.00 17.00 0.1M
2022-12-29 16.99 17.15 16.99 17.01 0.0M
2022-12-28 17.23 17.23 16.50 16.69 0.1M
2022-12-27 17.20 17.20 16.75 17.00 0.1M
2022-12-26 17.10 17.50 16.86 16.95 0.2M
2022-12-23 17.61 18.00 17.50 17.50 0.0M
2022-12-22 17.61 18.00 17.60 17.80 0.0M
2022-12-21 18.00 18.00 17.66 17.90 0.0M
2022-12-20 18.15 18.49 17.85 18.49 0.0M
2022-12-19 18.74 18.74 18.26 18.68 0.0M
2022-12-16 18.40 18.55 18.35 18.50 0.0M
2022-12-15 18.31 19.00 18.05 18.20 0.0M
2022-12-14 19.01 19.01 18.48 19.00 0.0M
2022-12-13 18.97 18.97 18.97 18.97 0.0M
2022-12-12 19.00 19.19 19.00 19.00 0.0M
2022-12-09 18.55 19.25 18.55 19.19 0.0M
2022-12-08 19.99 20.00 18.48 18.50 0.0M
2022-12-07 18.50 19.33 18.50 19.33 0.0M
2022-12-06 19.41 19.41 18.10 18.50 0.1M
2022-12-05 19.90 19.90 19.30 19.30 0.0M
2022-12-02 20.51 20.81 19.99 20.00 0.0M
2022-12-01 20.61 20.99 20.61 20.80 0.1M
2022-11-30 20.51 20.60 20.50 20.55 0.0M
2022-11-29 21.30 21.60 20.00 20.69 0.1M
2022-11-28 21.70 21.70 20.90 20.91 0.0M
2022-11-25 22.00 22.00 21.90 21.90 0.0M
2022-11-24 21.50 21.95 21.50 21.80 0.0M
2022-11-23 21.80 21.80 21.50 21.67 0.0M
2022-11-22 21.50 21.90 21.00 21.60 0.1M
2022-11-21 21.55 21.60 21.30 21.60 0.0M
2022-11-18 22.36 22.36 21.50 21.50 0.0M
2022-11-17 22.41 22.41 21.90 21.90 0.0M
2022-11-16 21.74 22.24 21.74 22.00 0.0M
2022-11-15 22.34 22.34 22.01 22.01 0.0M
2022-11-14 22.01 22.35 22.00 22.00 0.0M
2022-11-11 22.25 22.75 22.12 22.73 0.0M
2022-11-10 21.82 22.27 21.46 21.82 0.1M
2022-11-08 22.20 22.20 21.82 21.82 0.0M
2022-11-07 22.05 22.50 21.82 22.50 0.0M
2022-11-03 22.27 22.28 22.27 22.28 0.0M
2022-11-02 22.73 22.74 22.27 22.29 0.0M
2022-11-01 21.36 22.77 21.36 22.73 0.2M
2022-10-31 20.91 21.82 20.46 21.36 0.2M
2022-10-28 20.91 21.36 20.91 20.92 0.1M
2022-10-27 21.00 21.00 20.64 20.77 0.0M
2022-10-26 20.10 21.18 19.83 21.18 0.1M
2022-10-25 21.42 21.82 20.56 20.73 0.1M
2022-10-24 22.72 22.73 21.60 21.60 0.0M
2022-10-21 21.90 22.39 21.82 22.26 0.0M
2022-10-20 22.27 22.46 22.14 22.46 0.1M
2022-10-19 22.13 23.55 22.13 22.71 0.4M
2022-10-18 20.96 22.47 20.96 22.47 0.6M
2022-10-17 20.46 21.05 20.46 20.91 0.1M
2022-10-14 20.46 20.47 20.46 20.46 0.0M
2022-10-13 20.28 20.55 20.23 20.47 0.0M
2022-10-12 20.46 20.90 20.27 20.27 0.0M
2022-10-11 20.94 20.94 20.46 20.55 0.0M
2022-10-10 20.24 21.18 20.24 21.14 0.1M
2022-10-07 20.46 20.81 20.09 20.46 0.1M
2022-10-06 20.23 20.46 20.02 20.02 0.2M
2022-10-05 19.55 20.00 19.55 19.79 0.1M
2022-10-04 20.00 20.00 19.73 19.73 0.0M
2022-10-03 20.23 20.23 20.00 20.00 0.0M
2022-09-30 19.99 20.23 19.99 20.23 0.0M
2022-09-29 19.55 19.82 19.55 19.77 0.0M
2022-09-28 19.91 20.01 19.77 19.77 0.0M
2022-09-27 20.36 20.64 19.82 19.99 0.2M
2022-09-26 18.99 20.89 18.99 20.32 0.3M
2022-09-23 19.41 19.55 19.09 19.55 0.1M
2022-09-22 19.64 19.64 19.55 19.55 0.1M
2022-09-21 19.55 19.59 19.55 19.59 0.0M
2022-09-20 20.18 20.22 19.36 19.55 0.1M
2022-09-19 20.00 20.46 20.00 20.18 0.2M
2022-09-16 19.64 19.77 19.55 19.77 0.0M
2022-09-15 20.11 20.46 20.00 20.00 0.1M
2022-09-14 19.76 20.13 19.73 20.13 0.0M
2022-09-13 20.01 20.27 19.82 20.18 0.9M
2022-09-12 20.41 20.56 20.00 20.16 0.0M
2022-09-09 20.46 20.90 20.28 20.55 0.3M
2022-09-08 20.28 20.55 20.28 20.46 0.1M
2022-09-07 20.48 20.82 20.32 20.32 0.0M
2022-09-06 20.91 20.91 20.06 20.91 0.1M
2022-09-05 20.01 21.27 20.01 21.23 0.7M
2022-09-02 20.55 21.14 20.55 21.14 0.5M
2022-09-01 20.20 20.56 20.09 20.46 0.1M
2022-08-31 20.00 20.09 19.56 20.00 0.1M
2022-08-30 20.36 20.36 19.32 20.00 0.1M
2022-08-29 19.09 19.46 19.09 19.09 0.6M
2022-08-26 18.86 19.46 18.86 19.09 0.3M
2022-08-25 19.09 19.14 18.64 19.09 0.0M
2022-08-24 19.76 19.76 19.55 19.55 0.0M
2022-08-23 19.64 20.00 19.37 19.54 0.3M
2022-08-22 19.55 19.77 19.18 19.18 0.0M
2022-08-19 19.55 20.91 19.46 19.64 0.1M
2022-08-18 19.10 19.96 19.00 19.96 0.0M
2022-08-17 18.29 19.85 18.28 19.27 0.1M
2022-08-16 18.68 19.73 18.64 19.55 0.5M
2022-08-15 18.05 19.27 18.00 18.86 0.6M
2022-08-12 17.91 18.14 17.82 17.92 0.0M
2022-08-11 18.23 18.46 17.73 17.73 0.1M
2022-08-10 17.89 18.18 17.84 18.18 0.1M
2022-08-05 16.90 17.89 16.90 17.84 0.1M
2022-08-04 16.96 17.13 16.57 17.00 0.0M
2022-08-03 16.46 17.00 16.32 16.73 0.0M
2022-08-02 16.00 16.41 16.00 16.18 0.0M
2022-08-01 15.96 16.31 15.96 16.09 0.0M
2022-07-29 16.18 16.36 16.11 16.11 0.0M
2022-07-28 15.90 16.49 15.36 16.36 0.6M
2022-07-27 15.90 16.00 15.23 15.46 0.3M
2022-07-26 15.73 15.78 15.41 15.68 0.2M
2022-07-25 16.18 16.19 15.46 15.51 0.1M
2022-07-22 16.38 16.77 16.36 16.36 0.1M
2022-07-21 16.55 16.59 16.46 16.59 0.0M
2022-07-20 17.08 17.27 16.36 16.81 0.1M
2022-07-19 17.46 17.46 16.73 16.73 0.0M
2022-07-18 17.91 18.08 17.32 17.60 0.1M
2022-07-15 18.18 18.18 17.91 17.91 0.0M
2022-07-14 18.64 18.64 17.91 18.18 0.1M
2022-07-13 18.00 18.00 17.98 18.00 0.0M
2022-07-07 17.68 18.05 17.68 17.91 0.0M
2022-07-06 17.46 17.73 17.36 17.73 0.3M
2022-07-05 17.41 17.55 17.36 17.36 0.0M
2022-07-04 17.73 17.73 17.27 17.27 0.0M
2022-07-01 17.34 18.19 17.27 17.96 0.2M
2022-06-30 17.46 17.62 17.27 17.27 0.0M
2022-06-29 17.55 17.72 17.27 17.72 0.1M
2022-06-28 18.50 18.50 17.41 17.50 0.2M
2022-06-27 18.39 18.64 18.01 18.18 0.1M
2022-06-24 18.70 19.36 17.73 18.36 0.1M
2022-06-23 18.58 18.86 17.81 18.73 0.3M
2022-06-22 18.05 18.17 17.09 17.81 0.1M
2022-06-21 17.26 18.00 17.26 18.00 0.0M
2022-06-20 17.50 17.50 17.27 17.27 0.0M
2022-06-17 17.63 17.68 17.19 17.55 0.1M
2022-06-16 17.27 17.28 16.88 17.18 0.0M
2022-06-15 17.27 17.41 16.82 17.27 0.1M
2022-06-14 16.85 17.90 16.36 16.82 0.3M
2022-06-13 17.29 17.55 16.74 16.86 0.3M
2022-06-10 17.73 18.00 17.73 18.00 0.0M
2022-06-09 17.71 18.09 17.55 17.73 0.1M
2022-06-08 17.30 17.55 17.30 17.34 0.0M
2022-06-07 17.33 17.50 17.01 17.50 0.0M
2022-06-06 16.51 17.34 16.51 17.27 0.8M
2022-06-03 17.40 17.40 16.46 16.82 0.1M
2022-06-02 17.76 17.76 17.28 17.28 0.1M
2022-06-01 18.68 18.73 18.09 18.09 0.1M
2022-05-31 18.60 19.09 18.60 18.67 0.0M
2022-05-30 19.08 19.50 18.64 19.46 0.1M
2022-05-27 18.36 19.09 18.27 18.88 0.6M
2022-05-26 17.67 18.55 17.39 18.36 0.0M
2022-05-25 17.18 17.61 17.18 17.36 0.0M
2022-05-24 18.18 18.18 17.27 17.27 0.1M
2022-05-23 18.46 18.64 18.18 18.55 0.0M
2022-05-20 18.64 18.64 18.55 18.55 0.1M
2022-05-19 18.64 18.64 18.44 18.44 0.0M
2022-05-18 17.96 19.10 17.96 19.10 0.1M
2022-05-17 17.29 18.18 17.29 17.77 0.4M
2022-05-16 17.91 18.09 17.55 17.73 0.0M
2022-05-13 18.16 18.18 17.68 18.16 0.2M
2022-05-12 17.72 17.96 17.29 17.96 0.0M
2022-05-11 17.86 18.14 17.27 18.14 0.1M
2022-05-10 18.20 18.58 17.73 18.00 0.0M
2022-05-09 18.29 18.58 17.73 18.58 0.2M
2022-05-06 18.46 18.64 18.23 18.47 0.1M
2022-04-28 19.09 19.36 18.64 18.82 0.2M
2022-04-27 20.73 20.73 19.55 19.55 0.0M
2022-04-26 21.23 21.23 19.77 20.21 0.6M
2022-04-25 20.59 21.36 20.25 20.44 0.1M
2022-04-22 20.36 20.77 20.22 20.41 0.1M
2022-04-21 20.25 20.91 20.23 20.36 0.0M
2022-04-20 20.93 20.93 20.46 20.73 0.2M
2022-04-19 21.55 22.79 20.94 21.36 0.2M
2022-04-18 21.55 21.82 20.91 21.18 0.5M
2022-04-15 22.46 22.46 21.64 21.97 0.1M
2022-04-14 20.58 22.16 20.36 21.86 1.0M
2022-04-13 21.27 21.36 20.55 20.55 0.4M
2022-04-12 21.64 21.64 21.01 21.64 0.1M
2022-04-11 21.73 21.82 20.77 21.59 0.8M
2022-04-08 20.60 20.91 20.60 20.91 0.0M
2022-04-07 20.96 20.96 20.60 20.60 0.0M
2022-04-06 21.36 21.36 20.91 20.91 0.1M
2022-04-05 21.36 21.36 20.91 20.91 0.0M
2022-04-04 20.56 21.36 20.55 20.91 0.0M
2022-04-01 21.82 22.35 21.82 21.82 0.0M
2022-03-31 22.31 22.31 20.91 21.82 0.1M
2022-03-30 21.82 22.37 21.59 21.91 0.3M
2022-03-29 22.08 22.40 22.08 22.18 0.0M
2022-03-28 20.53 22.18 20.50 22.18 0.1M
2022-03-25 20.89 20.89 20.37 20.81 0.0M
2022-03-24 20.00 20.81 20.00 20.30 0.0M
2022-03-22 20.91 21.14 20.15 20.45 0.1M
2022-03-21 20.55 21.37 20.48 20.72 0.2M
2022-03-18 20.09 20.88 20.09 20.67 0.1M
2022-03-17 20.93 20.93 20.77 20.77 0.0M
2022-03-16 21.27 21.36 21.14 21.14 0.0M
2022-03-15 20.27 20.91 20.10 20.91 0.6M
2022-03-14 20.95 20.95 20.01 20.46 0.0M
2022-03-11 21.10 21.46 20.73 20.91 0.2M
2022-03-10 21.84 22.27 21.36 21.59 1.4M
2022-03-09 21.58 21.82 21.36 21.81 0.2M
2022-03-08 21.82 21.82 21.18 21.18 0.1M
2022-03-07 22.36 22.36 21.82 21.86 0.1M
2022-03-04 22.91 23.46 22.59 22.73 0.0M
2022-03-03 22.53 23.14 22.52 23.00 0.0M
2022-03-02 22.74 22.90 22.28 22.59 0.1M
2022-03-01 23.09 23.86 23.08 23.23 0.1M
2022-02-28 21.88 23.27 21.82 23.18 0.2M
2022-02-25 22.36 23.18 22.05 22.49 0.0M
2022-02-24 22.78 23.55 22.06 22.28 0.3M
2022-02-23 23.59 23.64 23.18 23.64 0.0M
2022-02-22 24.09 24.27 22.96 23.46 0.3M
2022-02-21 24.09 24.77 23.96 24.15 0.0M
2022-02-18 24.24 24.82 24.00 24.64 1.5M
2022-02-17 24.95 24.95 24.24 24.46 0.1M
2022-02-16 24.54 25.59 24.27 24.66 1.1M
2022-02-15 24.08 24.55 23.64 24.18 0.3M
2022-02-14 23.64 23.64 23.18 23.64 0.2M
2022-02-11 23.42 24.00 23.41 23.64 0.0M
2022-02-10 23.59 24.09 23.55 23.64 0.3M
2022-02-09 23.64 24.00 23.19 23.59 0.4M
2022-02-08 24.32 24.32 23.41 23.41 0.4M
2022-02-07 24.00 24.73 23.91 24.14 0.5M
2022-02-04 22.73 24.18 22.73 24.10 0.6M
2022-02-03 23.48 23.48 22.56 22.82 0.1M
2022-02-02 23.05 23.50 23.05 23.18 0.2M
2022-02-01 23.02 23.64 23.02 23.18 0.4M
2022-01-31 22.36 23.18 22.18 22.96 0.2M
2022-01-28 21.58 22.55 21.58 22.32 0.4M
2022-01-27 21.82 21.82 21.50 21.73 0.2M
2022-01-26 20.91 21.48 20.91 21.48 0.0M
2022-01-25 21.01 21.01 21.00 21.01 0.0M
2022-01-24 21.11 21.11 20.91 20.91 0.0M
2022-01-21 20.96 21.23 20.59 20.91 0.0M
2022-01-20 20.51 20.91 20.46 20.91 0.0M
2022-01-19 21.18 21.36 20.91 21.22 0.1M
2022-01-18 21.90 21.91 21.45 21.46 0.1M
2022-01-17 21.82 21.91 21.82 21.88 0.6M
2022-01-14 22.25 22.64 22.05 22.27 0.3M
2022-01-13 21.82 22.32 21.82 22.25 0.0M
2022-01-12 22.23 22.73 22.23 22.37 0.2M
2022-01-11 22.00 22.73 21.59 21.86 0.2M
2022-01-10 22.36 22.55 22.09 22.53 0.0M
2022-01-07 22.27 22.36 22.27 22.36 0.1M
2022-01-06 22.27 22.59 22.01 22.59 0.1M
2022-01-05 21.82 23.16 21.82 22.32 0.1M
2022-01-04 21.50 22.05 21.36 21.91 0.1M
2022-01-03 21.14 21.38 21.14 21.37 0.0M