Ecopack Ltd (ECOP)

ECOP
🏛️ パキスタン →
69.88
最終更新: 2025-09-29
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 26.00 26.80 25.80 26.15 0.0M
2021-12-30 25.48 26.00 25.48 25.77 0.0M
2021-12-29 25.50 25.50 25.02 25.39 0.0M
2021-12-28 25.49 25.50 25.00 25.50 0.0M
2021-12-27 25.40 25.40 25.40 25.40 0.0M
2021-12-24 25.48 25.58 24.75 24.75 0.0M
2021-12-23 25.86 25.86 25.33 25.33 0.0M
2021-12-22 26.45 26.45 25.70 25.99 0.0M
2021-12-21 26.65 26.74 25.85 26.42 0.0M
2021-12-20 26.40 26.85 26.04 26.44 0.0M
2021-12-17 26.95 27.25 25.92 26.04 0.8M
2021-12-16 26.83 26.83 26.25 26.50 0.1M
2021-12-15 26.25 27.50 26.00 27.16 0.1M
2021-12-14 25.00 26.50 24.80 25.45 0.1M
2021-12-13 27.11 27.50 26.25 26.25 0.1M
2021-12-10 28.00 28.99 26.50 28.00 0.1M
2021-12-09 29.95 30.01 28.25 28.50 0.1M
2021-12-08 30.50 31.80 29.51 30.29 0.2M
2021-12-07 29.00 29.77 28.50 29.77 1.2M
2021-12-06 28.66 28.85 27.67 28.24 0.1M
2021-12-03 29.60 30.50 29.45 29.45 0.1M
2021-12-02 34.80 34.80 31.82 31.82 0.7M
2021-12-01 33.50 34.85 32.65 34.75 0.5M
2021-11-30 33.59 33.85 33.00 33.85 0.0M
2021-11-29 31.25 33.05 30.85 33.05 0.2M
2021-11-26 29.60 31.11 28.55 31.00 0.1M
2021-11-25 30.92 30.92 28.50 29.00 0.0M
2021-11-24 29.55 30.75 29.00 29.10 0.1M
2021-11-23 31.01 31.40 29.48 31.00 0.4M
2021-11-22 33.20 34.00 31.68 31.68 0.1M
2021-11-19 32.49 34.49 31.32 34.24 1.0M
2021-11-18 33.49 33.75 31.50 32.49 0.1M
2021-11-17 33.01 33.43 32.80 33.00 0.3M
2021-11-16 31.65 33.35 31.50 33.15 0.3M
2021-11-15 31.51 31.89 31.00 31.50 0.0M
2021-11-12 29.12 32.10 29.12 32.00 0.2M
2021-11-11 31.99 32.48 29.51 29.51 0.1M
2021-11-10 32.03 32.03 31.30 31.30 0.0M
2021-11-09 33.52 35.01 31.90 32.75 1.1M
2021-11-08 34.30 35.40 34.02 34.10 1.1M
2021-11-05 34.25 35.15 33.02 33.02 3.8M
2021-11-04 33.05 34.62 32.01 34.61 1.6M
2021-11-03 33.00 33.50 31.70 32.40 0.1M
2021-11-02 33.00 33.00 32.50 32.50 0.0M
2021-11-01 32.99 33.45 32.76 33.10 0.4M
2021-10-29 32.40 33.24 31.25 32.74 0.1M
2021-10-28 32.56 32.65 31.50 32.00 0.1M
2021-10-27 33.00 33.50 31.80 32.43 0.2M
2021-10-26 31.60 33.33 31.60 32.00 0.4M
2021-10-25 30.25 31.60 30.25 31.60 0.2M
2021-10-22 27.90 29.56 26.30 29.40 0.1M
2021-10-21 26.90 27.90 26.90 27.80 0.1M
2021-10-20 24.00 26.98 24.00 26.98 0.1M
2021-10-18 26.26 26.85 25.10 25.10 0.1M
2021-10-15 26.50 27.70 26.00 27.42 0.1M
2021-10-14 23.30 25.81 23.15 25.81 0.3M
2021-10-13 26.98 26.98 24.01 24.01 0.1M
2021-10-12 27.96 27.96 25.92 25.92 1.9M
2021-10-11 30.76 30.76 28.02 28.02 0.1M
2021-10-08 30.91 31.32 29.79 31.32 0.0M
2021-10-07 31.19 31.82 31.00 31.81 0.0M
2021-10-06 32.73 32.73 31.41 31.41 0.0M
2021-10-05 33.73 34.55 32.68 33.62 0.1M
2021-10-04 33.18 34.07 32.68 33.55 0.1M
2021-10-01 30.89 32.73 30.10 32.64 0.1M
2021-09-30 31.36 32.75 30.46 30.46 0.1M
2021-09-29 35.40 36.18 32.75 32.75 0.3M
2021-09-28 31.91 35.40 31.91 35.40 0.4M
2021-09-27 35.28 35.28 32.91 32.96 0.3M
2021-09-24 37.27 37.27 35.16 36.09 0.3M
2021-09-23 39.91 39.91 37.40 37.74 0.4M
2021-09-22 41.36 41.36 37.56 40.00 1.4M
2021-09-21 38.82 41.34 38.82 40.68 3.9M
2021-09-20 40.00 40.42 38.91 39.55 3.4M
2021-09-17 37.27 39.14 37.09 38.75 4.1M
2021-09-16 35.45 37.04 34.91 36.55 3.7M
2021-09-15 33.23 35.69 32.96 35.69 1.8M
2021-09-14 33.64 33.64 32.73 33.36 0.3M
2021-09-13 33.07 34.55 32.72 33.28 1.0M
2021-09-10 32.27 33.18 32.27 32.73 1.4M
2021-09-09 32.73 33.85 32.59 32.73 0.2M
2021-09-08 30.23 32.25 29.09 32.25 0.1M
2021-09-07 30.23 30.55 29.83 30.00 0.0M
2021-09-06 31.64 31.82 30.46 30.46 0.1M
2021-09-03 32.59 32.59 30.96 31.82 0.0M
2021-09-02 32.57 32.96 31.82 31.82 0.2M
2021-09-01 32.28 33.41 32.27 33.18 0.0M
2021-08-31 31.37 32.40 31.37 31.82 0.0M
2021-08-30 32.32 32.32 31.91 31.91 0.0M
2021-08-27 33.09 33.09 32.27 32.27 0.0M
2021-08-26 33.73 35.23 33.18 33.64 0.2M
2021-08-25 33.46 33.46 33.46 33.46 0.0M
2021-08-24 33.87 34.55 33.73 33.73 0.0M
2021-08-23 34.56 34.56 33.64 33.64 0.0M
2021-08-20 34.96 35.45 33.64 33.86 0.1M
2021-08-17 35.00 35.46 34.19 34.55 0.0M
2021-08-16 36.36 36.82 35.46 35.91 1.0M
2021-08-13 36.39 37.27 35.91 37.27 0.1M
2021-08-12 37.95 37.95 36.82 37.27 0.2M
2021-08-11 35.46 37.86 34.55 37.26 1.3M
2021-08-10 33.83 35.50 33.83 35.36 0.1M
2021-08-09 35.68 36.18 34.55 34.55 0.2M
2021-08-06 32.83 35.18 32.83 34.55 0.4M
2021-08-05 32.26 32.82 32.15 32.73 0.0M
2021-08-04 31.84 32.35 31.36 31.72 0.0M
2021-08-03 32.62 32.72 31.59 31.74 0.0M
2021-08-02 31.82 32.26 30.90 31.82 0.0M
2021-07-30 32.91 33.45 31.16 31.82 0.1M
2021-07-29 35.00 35.00 31.93 32.95 0.4M
2021-07-28 36.56 37.27 34.16 34.23 0.1M
2021-07-27 38.64 38.94 36.82 36.82 0.7M
2021-07-26 38.27 38.66 36.81 37.26 0.0M
2021-07-23 40.00 40.82 37.73 37.91 0.1M
2021-07-19 40.00 40.41 39.77 39.77 0.2M
2021-07-16 40.00 41.36 39.33 39.33 1.4M
2021-07-15 37.18 39.99 37.18 39.50 0.1M
2021-07-14 37.76 37.76 36.36 37.73 0.0M
2021-07-13 36.77 37.04 36.36 36.36 0.0M
2021-07-12 37.33 37.36 37.14 37.14 0.0M
2021-07-09 38.64 39.09 37.73 38.18 0.0M
2021-07-08 38.18 38.19 37.55 38.18 0.0M
2021-07-07 38.18 38.91 36.83 37.51 0.1M
2021-07-06 41.00 41.09 38.68 38.68 0.0M
2021-07-05 41.36 41.59 40.82 40.92 0.0M
2021-07-02 43.18 43.18 42.27 42.32 0.0M
2021-07-01 42.18 43.73 41.82 43.14 1.4M
2021-06-30 43.08 43.55 40.91 40.91 0.3M
2021-06-29 44.32 44.32 41.55 41.83 0.4M
2021-06-28 46.36 46.82 43.64 43.64 2.2M
2021-06-25 45.91 47.27 43.64 46.36 2.3M
2021-06-24 40.91 45.04 40.46 45.04 2.5M
2021-06-23 43.86 43.86 41.59 41.82 0.6M
2021-06-22 37.30 40.81 36.53 40.81 1.2M
2021-06-21 39.09 39.46 36.96 38.17 2.8M
2021-06-18 36.65 38.81 36.65 38.81 1.9M
2021-06-17 34.90 36.24 34.55 36.24 3.5M
2021-06-16 35.91 35.91 32.96 34.09 0.2M
2021-06-15 35.18 35.95 34.54 35.43 2.5M
2021-06-14 35.68 36.13 34.55 34.70 1.2M
2021-06-11 35.00 35.84 33.63 35.62 5.2M
2021-06-10 33.27 35.23 32.73 34.77 6.6M
2021-06-09 33.41 33.64 33.06 33.18 3.2M
2021-06-08 32.73 33.27 32.38 32.91 4.5M
2021-06-07 30.86 32.68 30.41 32.50 5.4M
2021-06-04 31.27 31.27 30.00 30.81 0.0M
2021-06-03 30.09 30.09 30.05 30.05 0.0M
2021-06-02 30.00 30.64 30.00 30.00 0.0M
2021-06-01 30.46 31.36 30.46 30.73 0.0M
2021-05-31 30.22 30.22 29.55 30.17 0.0M
2021-05-28 28.75 29.99 28.64 29.91 0.0M
2021-05-27 29.13 30.00 29.13 29.64 0.0M
2021-05-26 29.99 29.99 29.99 29.99 0.0M
2021-05-25 30.00 30.00 29.36 29.59 0.0M
2021-05-24 29.14 31.23 29.14 30.09 0.0M
2021-05-21 30.23 30.23 29.66 29.66 0.0M
2021-05-20 29.99 30.81 29.55 30.45 0.1M
2021-05-19 30.00 30.00 30.00 30.00 0.0M
2021-05-18 29.51 30.36 29.51 30.26 0.0M
2021-05-17 29.91 30.91 29.09 30.91 0.0M
2021-05-06 29.46 29.54 29.46 29.54 0.0M
2021-05-05 29.09 30.40 28.68 29.09 0.0M
2021-05-04 29.54 30.39 29.54 30.41 0.0M
2021-04-30 28.91 28.91 28.86 28.86 0.0M
2021-04-29 29.19 30.45 29.18 30.45 0.0M
2021-04-28 28.32 30.67 28.32 30.67 0.0M
2021-04-26 30.90 30.91 29.55 29.55 0.0M
2021-04-23 29.55 30.46 29.55 30.46 0.0M
2021-04-22 30.68 30.68 30.64 30.68 0.0M
2021-04-21 30.92 30.92 30.92 30.92 0.0M
2021-04-20 30.36 31.77 30.36 31.36 0.3M
2021-04-19 30.00 30.36 29.18 30.36 0.0M
2021-04-16 30.92 30.92 30.91 30.91 0.0M
2021-04-15 30.91 31.81 30.55 31.76 0.0M
2021-04-14 30.91 31.72 30.91 31.72 0.0M
2021-04-13 30.91 31.82 30.91 31.82 0.0M
2021-04-12 31.46 32.27 30.00 31.64 0.1M
2021-04-09 31.82 31.82 31.18 31.56 0.0M
2021-04-08 30.46 32.09 30.00 31.14 0.6M
2021-04-07 29.55 31.36 29.55 31.00 2.2M
2021-04-06 27.55 30.71 27.55 30.71 0.0M
2021-04-05 30.00 30.68 28.68 28.68 0.1M
2021-04-02 30.15 31.32 28.74 31.32 0.0M
2021-04-01 32.00 32.00 30.00 30.00 0.0M
2021-03-31 32.73 32.73 31.15 31.15 0.1M
2021-03-30 31.82 33.14 31.82 32.96 0.0M
2021-03-29 33.66 34.54 31.18 31.19 0.2M
2021-03-26 31.82 33.40 30.90 33.40 1.3M
2021-03-25 31.36 32.18 30.91 30.91 0.1M
2021-03-24 32.23 32.55 31.06 32.59 0.0M
2021-03-22 32.55 32.55 32.55 32.55 0.0M
2021-03-19 32.67 33.73 32.67 32.73 0.6M
2021-03-18 31.82 34.10 31.80 32.06 1.4M
2021-03-17 31.82 32.82 31.82 32.73 0.0M
2021-03-16 32.27 33.18 31.36 31.38 0.0M
2021-03-15 33.05 33.05 32.25 32.82 0.0M
2021-03-12 28.27 32.26 28.27 32.26 0.0M
2021-03-11 30.68 30.68 30.37 30.37 0.0M
2021-03-09 32.14 32.91 32.14 32.64 0.0M
2021-03-08 34.18 34.18 32.83 32.83 0.0M
2021-03-05 32.73 34.00 32.14 34.00 0.0M
2021-03-04 32.32 33.24 32.32 32.74 0.0M
2021-03-03 34.59 35.32 33.82 34.27 0.0M
2021-03-02 34.56 35.36 34.36 34.36 0.1M
2021-03-01 36.36 36.82 33.92 35.00 0.6M
2021-02-26 33.90 35.84 32.73 35.84 5.6M
2021-02-25 32.05 33.91 31.55 33.08 0.4M
2021-02-24 31.82 32.49 31.18 31.73 0.6M
2021-02-23 32.00 32.91 31.81 31.91 2.5M
2021-02-22 32.27 32.91 31.82 31.82 2.3M
2021-02-19 30.00 31.72 30.00 31.72 3.5M
2021-02-18 30.77 31.53 29.32 29.55 0.4M
2021-02-17 31.46 32.27 30.77 30.77 2.2M
2021-02-16 32.68 32.91 30.91 31.36 0.2M
2021-02-15 32.27 33.13 31.36 31.77 1.6M
2021-02-12 32.73 34.77 31.55 31.82 2.2M
2021-02-11 30.44 32.63 29.77 32.63 3.0M
2021-02-10 28.18 30.58 27.27 30.00 5.3M
2021-02-09 28.91 29.46 28.00 28.18 0.1M
2021-02-08 28.82 29.50 28.64 28.73 0.1M
2021-02-04 29.55 29.55 28.55 29.08 0.1M
2021-02-03 28.82 29.55 28.79 29.31 0.3M
2021-02-02 29.55 29.82 28.74 29.01 0.1M
2021-02-01 29.55 30.46 29.32 29.68 0.2M
2021-01-29 29.12 29.82 29.09 29.13 0.2M
2021-01-28 29.91 30.00 28.89 29.00 0.2M
2021-01-27 30.36 30.46 29.28 29.53 2.3M
2021-01-26 30.14 30.36 29.56 29.96 0.2M
2021-01-25 30.36 30.91 29.77 29.82 0.4M
2021-01-22 29.55 30.46 29.28 29.64 0.2M
2021-01-21 30.34 31.26 29.10 29.74 0.3M
2021-01-20 33.68 33.77 30.46 30.50 2.6M
2021-01-19 30.27 32.99 30.27 32.82 1.0M
2021-01-18 30.47 31.27 30.14 30.90 0.1M
2021-01-15 32.29 32.68 31.18 31.18 0.1M
2021-01-14 32.73 33.81 31.01 32.58 1.1M
2021-01-13 32.64 33.77 32.46 32.51 4.6M
2021-01-12 31.82 33.08 31.82 32.14 1.6M
2021-01-11 32.26 32.96 30.91 31.82 1.9M
2021-01-08 29.09 31.17 29.00 31.17 2.2M
2021-01-07 29.55 29.55 28.82 29.00 0.2M
2021-01-06 28.82 30.32 28.82 29.09 0.1M
2021-01-05 28.42 30.41 28.42 29.09 0.0M
2021-01-04 29.09 29.32 28.42 29.32 0.0M
2021-01-01 30.00 30.27 29.18 29.23 0.0M