First Habib Modaraba (HABM)

HABM
🏛️ パキスタン →
37.84
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
2025-09-26 38.11 38.30 37.00 37.84 0.2M
2025-09-25 38.44 38.50 37.25 37.63 0.2M
2025-09-24 38.10 38.49 37.93 38.44 0.0M
2025-09-23 38.21 38.21 37.40 37.92 0.0M
2025-09-22 36.30 37.99 36.00 37.86 0.0M
2025-09-19 38.50 38.95 37.01 37.55 0.1M
2025-09-18 37.00 38.23 34.15 37.90 0.1M
2025-09-17 33.91 37.04 32.10 36.78 0.3M
2025-09-16 34.00 34.10 33.11 33.67 0.0M
2025-09-15 34.90 34.90 31.21 33.11 0.1M
2025-09-12 34.93 34.93 34.10 34.68 0.0M
2025-09-11 34.40 35.30 34.25 34.93 0.0M
2025-09-10 34.24 34.70 33.80 34.64 0.0M
2025-09-09 34.50 34.95 33.51 34.24 0.0M
2025-09-08 34.00 34.00 33.30 33.76 0.1M
2025-09-05 32.36 33.99 32.10 33.77 0.0M
2025-09-04 32.01 32.50 31.07 32.36 0.0M
2025-09-03 32.49 32.49 31.07 31.67 0.0M
2025-09-02 32.00 32.50 31.52 32.00 0.0M
2025-09-01 31.09 31.98 31.09 31.50 0.0M
2025-08-29 29.80 31.09 29.80 31.03 0.0M
2025-08-28 29.05 30.88 29.05 29.80 0.0M
2025-08-27 30.20 30.20 29.89 29.90 0.0M
2025-08-26 30.20 30.21 29.50 30.01 0.1M
2025-08-25 31.00 31.00 29.50 30.20 0.0M
2025-08-22 31.00 31.45 29.90 30.59 0.0M
2025-08-21 31.20 31.25 29.11 30.23 0.1M
2025-08-20 29.80 31.49 29.63 30.72 0.1M
2025-08-19 29.00 29.80 28.80 29.74 0.2M
2025-08-18 29.55 29.65 28.87 28.90 0.1M
2025-08-15 28.80 29.65 28.80 29.27 0.1M
2025-08-13 29.60 29.60 28.80 28.96 0.1M
2025-08-12 29.49 29.49 28.51 29.20 0.1M
2025-08-11 27.50 28.43 27.50 28.23 0.1M
2025-08-08 28.00 28.20 26.90 27.00 0.4M
2025-08-07 28.13 29.95 26.56 27.82 0.2M
2025-08-06 29.75 29.95 29.00 29.04 0.2M
2025-08-05 27.75 29.89 27.52 29.49 0.1M
2025-08-04 26.12 28.73 26.00 27.86 0.2M
2025-08-01 26.06 26.90 25.52 26.12 0.0M
2025-07-31 28.80 28.80 25.10 26.14 0.0M
2025-07-30 26.40 27.50 26.10 26.82 0.0M
2025-07-29 26.00 26.91 25.04 26.18 0.1M
2025-07-28 27.50 27.50 23.81 26.00 0.1M
2025-07-25 28.50 29.40 26.00 26.45 0.3M
2025-07-24 25.19 27.63 24.90 27.63 0.5M
2025-07-23 24.80 25.30 24.41 25.12 0.0M
2025-07-22 24.39 24.90 24.31 24.76 0.0M
2025-07-21 23.96 24.29 23.96 24.22 0.0M
2025-07-18 24.89 24.89 23.55 23.96 0.0M
2025-07-17 24.06 24.71 23.62 24.50 0.0M
2025-07-16 23.57 24.30 23.57 24.06 0.0M
2025-07-15 23.82 24.24 23.82 24.14 0.0M
2025-07-14 23.81 24.24 23.53 24.00 0.0M
2025-07-11 24.04 24.10 23.50 23.81 0.0M
2025-07-10 23.78 23.80 23.56 23.79 0.0M
2025-07-09 23.01 23.84 23.01 23.79 0.0M
2025-07-08 23.70 23.95 23.10 23.36 0.1M
2025-07-07 23.98 24.40 23.75 24.04 0.0M
2025-07-04 23.75 24.40 23.11 23.98 0.0M
2025-07-03 23.81 24.96 23.75 23.75 0.0M
2025-07-02 24.37 24.45 23.94 24.01 0.0M
2025-07-01 24.02 25.01 23.49 23.93 0.1M
2025-06-30 24.50 24.75 24.01 24.71 0.0M
2025-06-27 25.00 25.00 23.41 24.02 0.3M
2025-06-26 25.37 25.37 23.91 24.47 0.0M
2025-06-25 23.49 23.53 23.01 23.53 0.0M
2025-06-24 22.81 25.75 21.38 21.39 0.0M
2025-06-23 23.19 23.90 22.02 23.65 0.0M
2025-06-20 22.56 23.74 22.56 23.19 0.0M
2025-06-19 23.42 24.00 22.11 23.77 0.0M
2025-06-18 23.14 24.27 23.14 24.00 0.0M
2025-06-17 23.90 24.30 23.89 23.89 0.0M
2025-06-16 22.01 23.77 22.01 23.07 0.0M
2025-06-13 21.58 23.44 21.58 23.16 0.0M
2025-06-12 22.89 23.00 21.71 23.00 0.0M
2025-06-11 21.64 23.00 21.64 22.89 0.0M
2025-06-10 22.45 22.45 21.30 21.64 0.0M
2025-06-05 21.76 21.98 21.05 21.95 0.0M
2025-06-04 21.98 21.98 21.20 21.77 0.0M
2025-06-03 21.99 21.99 21.28 21.80 0.0M
2025-06-02 21.98 21.99 21.22 21.25 0.0M
2025-05-30 21.77 21.80 21.31 21.25 0.0M
2025-05-29 21.04 21.89 21.04 21.25 0.0M
2025-05-27 21.21 21.99 21.03 21.07 0.0M
2025-05-26 21.50 21.97 21.16 21.84 0.0M
2025-05-23 21.02 21.90 21.02 21.39 0.0M
2025-05-22 21.99 21.99 21.01 21.39 0.0M
2025-05-21 21.98 21.98 21.64 21.63 0.0M
2025-05-20 21.55 21.80 21.55 21.63 0.0M
2025-05-19 21.84 21.90 21.51 21.55 0.0M
2025-05-16 21.70 21.70 21.51 21.51 0.0M
2025-05-15 21.50 21.97 21.43 21.53 0.0M
2025-05-14 21.21 21.85 21.21 21.62 0.0M
2025-05-13 21.13 21.89 21.10 21.11 0.0M
2025-05-12 21.11 22.29 21.03 21.89 0.0M
2025-05-09 21.00 21.79 21.00 21.02 0.0M
2025-05-08 21.25 21.98 19.13 20.58 0.0M
2025-05-07 21.00 21.40 21.00 21.25 0.0M
2025-05-06 21.50 21.90 21.18 21.50 0.0M
2025-05-05 22.09 22.09 21.07 21.12 0.1M
2025-05-02 21.50 21.50 21.01 21.07 0.0M
2025-04-30 21.00 21.39 21.00 21.05 0.0M
2025-04-29 20.07 21.40 20.06 21.37 0.0M
2025-04-28 21.00 21.00 20.81 21.00 0.1M
2025-04-25 21.00 21.50 20.87 21.05 0.0M
2025-04-24 21.55 21.79 21.10 21.15 0.0M
2025-04-23 21.93 21.93 21.38 21.88 0.0M
2025-04-22 21.96 22.00 21.32 21.80 0.0M
2025-04-21 21.80 21.97 21.73 21.97 0.0M
2025-04-18 21.96 22.10 21.60 21.96 0.0M
2025-04-17 21.50 21.90 21.49 21.50 0.0M
2025-04-16 21.50 21.71 21.01 21.50 0.0M
2025-04-15 21.55 21.55 21.18 21.50 0.0M
2025-04-14 21.48 21.50 21.22 21.33 0.0M
2025-04-11 21.73 21.74 20.80 21.44 0.0M
2025-04-10 21.50 21.50 21.01 21.49 0.0M
2025-04-09 20.73 21.50 20.73 21.10 0.0M
2025-04-08 20.98 21.44 20.62 20.73 0.0M
2025-04-07 21.00 21.40 20.50 21.00 0.0M
2025-04-04 20.60 21.20 20.60 21.00 0.0M
2025-04-03 20.65 21.19 20.51 20.69 0.0M
2025-03-27 21.00 21.09 20.51 20.63 0.0M
2025-03-26 20.99 21.24 20.88 21.00 0.0M
2025-03-25 20.52 20.96 20.51 20.95 0.0M
2025-03-24 21.00 21.00 20.50 20.51 0.0M
2025-03-21 20.51 20.96 20.51 20.66 0.0M
2025-03-20 20.55 20.70 20.51 20.70 0.0M
2025-03-19 20.50 20.60 20.50 20.56 0.0M
2025-03-18 20.70 20.70 20.50 20.68 0.0M
2025-03-17 20.50 20.90 20.50 20.52 0.0M
2025-03-14 20.56 21.45 20.50 20.50 0.0M
2025-03-13 20.89 21.00 20.26 20.96 0.0M
2025-03-12 20.45 20.65 20.45 20.46 0.0M
2025-03-11 20.32 20.90 20.26 20.45 0.0M
2025-03-10 21.00 21.00 20.27 20.32 0.1M
2025-03-07 20.98 21.29 20.98 21.00 0.0M
2025-03-06 20.99 21.00 20.65 20.65 0.0M
2025-03-05 21.29 21.30 20.56 20.65 0.0M
2025-03-04 21.10 21.40 20.55 21.19 0.0M
2025-03-03 21.00 21.35 20.51 21.01 0.1M
2025-02-28 20.52 21.74 20.52 20.75 0.0M
2025-02-27 21.35 21.35 21.19 21.00 0.0M
2025-02-26 21.25 21.52 20.80 21.00 0.1M
2025-02-25 20.94 21.25 20.60 20.93 0.1M
2025-02-24 19.81 20.98 19.81 20.71 0.0M
2025-02-21 20.44 20.74 20.40 20.69 0.0M
2025-02-20 20.30 20.69 20.30 20.36 0.0M
2025-02-19 20.30 20.30 20.20 20.30 0.0M
2025-02-18 20.30 20.63 20.25 20.25 0.0M
2025-02-17 20.20 20.87 20.20 20.63 0.0M
2025-02-14 20.47 20.90 20.18 20.64 0.0M
2025-02-13 19.86 20.42 19.86 20.02 0.0M
2025-02-12 20.30 20.30 19.88 20.15 0.0M
2025-02-11 20.00 20.15 20.00 20.15 0.0M
2025-02-10 20.10 20.10 20.00 20.00 0.0M
2025-02-07 19.80 20.45 19.80 19.96 0.0M
2025-02-06 20.50 20.59 19.83 19.96 0.0M
2025-02-04 20.99 20.99 20.10 20.14 0.0M
2025-02-03 20.54 20.75 19.80 20.74 0.0M
2025-01-31 20.49 20.55 20.00 20.46 0.0M
2025-01-30 20.24 20.47 20.10 20.47 0.0M
2025-01-29 19.50 20.18 19.49 20.08 0.0M
2025-01-28 20.16 20.20 20.00 20.15 0.0M
2025-01-27 20.20 20.24 19.78 20.16 0.0M
2025-01-24 19.83 20.15 19.33 20.15 0.0M
2025-01-23 20.13 20.15 19.91 20.15 0.0M
2025-01-22 20.17 20.17 19.60 19.98 0.0M
2025-01-21 19.85 20.20 19.66 20.17 0.0M
2025-01-20 20.19 20.25 20.00 20.11 0.0M
2025-01-17 20.24 20.25 19.90 19.90 0.0M
2025-01-16 20.00 20.20 20.00 20.01 0.0M
2025-01-15 19.65 20.20 19.65 19.92 0.0M
2025-01-14 19.70 19.75 19.30 19.75 0.0M
2025-01-13 19.74 19.74 19.25 19.65 0.0M
2025-01-10 19.52 19.65 19.25 19.30 0.0M
2025-01-09 19.47 19.50 19.25 19.50 0.0M
2025-01-08 19.56 19.75 19.30 19.48 0.0M
2025-01-07 19.10 19.60 18.54 19.46 0.1M
2025-01-06 19.36 19.63 18.55 19.63 0.1M
2025-01-03 19.25 19.49 19.00 19.00 0.1M
2025-01-02 19.49 19.49 19.25 19.25 0.0M
2025-01-01 19.25 19.25 18.62 19.25 0.0M