Flying Cement Co Ltd (FYCC)

FYCC
🏛️ パキスタン →
50.47
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
2023-12-29 7.48 7.49 7.20 7.40 0.6M
2023-12-28 7.33 7.49 7.11 7.39 1.0M
2023-12-27 6.80 7.33 6.70 7.20 1.5M
2023-12-26 7.07 7.20 6.80 6.95 2.1M
2023-12-22 7.22 7.41 6.82 7.41 1.0M
2023-12-21 7.20 7.40 6.67 7.27 2.3M
2023-12-20 7.15 7.43 6.66 6.98 1.9M
2023-12-19 8.05 8.10 7.30 7.50 0.9M
2023-12-18 8.45 8.47 8.14 8.15 1.0M
2023-12-15 7.97 8.50 7.96 8.30 2.3M
2023-12-14 8.01 8.15 7.84 7.91 0.7M
2023-12-13 8.84 8.84 7.90 8.06 2.5M
2023-12-12 8.05 8.40 8.05 8.40 1.3M
2023-12-11 8.34 8.39 7.87 8.10 1.2M
2023-12-08 8.40 8.52 8.25 8.31 2.7M
2023-12-07 8.40 8.63 8.31 8.39 2.4M
2023-12-06 8.40 8.50 8.30 8.39 1.7M
2023-12-05 8.41 8.67 8.27 8.41 1.8M
2023-12-04 8.71 8.80 8.40 8.54 3.1M
2023-12-01 8.11 8.78 8.06 8.67 4.3M
2023-11-30 8.20 8.29 8.07 8.17 1.6M
2023-11-29 8.35 8.46 8.03 8.13 3.7M
2023-11-28 8.05 8.42 8.00 8.27 8.2M
2023-11-27 7.27 8.00 7.27 7.97 5.5M
2023-11-24 7.60 7.60 7.32 7.40 1.0M
2023-11-23 7.40 7.88 7.35 7.45 4.3M
2023-11-22 7.26 7.30 7.16 7.21 0.6M
2023-11-21 7.38 7.46 7.20 7.20 1.3M
2023-11-20 7.16 7.38 7.10 7.24 0.6M
2023-11-17 7.30 7.48 7.09 7.15 2.5M
2023-11-16 7.47 7.47 7.20 7.25 1.3M
2023-11-15 7.50 7.66 7.29 7.35 1.4M
2023-11-14 6.96 7.60 6.91 7.45 9.1M
2023-11-13 6.90 7.05 6.72 7.01 2.8M
2023-11-10 6.76 6.96 6.75 6.79 2.6M
2023-11-08 6.83 7.00 6.65 6.65 1.0M
2023-11-07 6.93 7.08 6.77 6.88 3.4M
2023-11-06 6.71 6.88 6.62 6.80 1.4M
2023-11-03 6.84 6.93 6.53 6.68 2.1M
2023-11-02 6.64 6.84 6.61 6.83 2.3M
2023-11-01 6.60 6.69 6.41 6.60 2.0M
2023-10-31 6.29 6.61 6.18 6.61 5.4M
2023-10-30 5.95 6.28 5.92 6.28 2.9M
2023-10-27 6.00 6.11 5.91 6.06 1.2M
2023-10-26 6.10 6.15 5.97 5.98 1.0M
2023-10-25 5.91 6.16 5.91 6.06 0.8M
2023-10-24 6.02 6.09 5.92 5.95 0.5M
2023-10-23 6.26 6.26 6.00 6.14 0.8M
2023-10-20 6.19 6.43 6.08 6.13 3.7M
2023-10-19 6.18 6.18 5.90 6.13 0.5M
2023-10-18 6.17 6.25 6.00 6.00 0.5M
2023-10-17 6.04 6.26 5.96 6.09 3.1M
2023-10-16 6.12 6.14 5.97 6.03 0.6M
2023-10-13 5.80 6.10 5.76 6.06 1.4M
2023-10-12 5.82 5.89 5.80 5.83 0.3M
2023-10-11 5.88 5.95 5.83 5.84 0.5M
2023-10-10 5.80 5.97 5.80 5.85 1.7M
2023-10-09 5.75 5.85 5.55 5.75 0.6M
2023-10-06 6.02 6.11 5.77 5.80 0.3M
2023-10-05 5.79 6.05 5.75 6.03 1.6M
2023-10-04 5.85 5.92 5.51 5.69 0.8M
2023-10-03 5.85 6.00 5.76 5.85 0.4M
2023-10-02 5.81 5.86 5.80 5.83 0.1M
2023-09-28 5.75 5.93 5.75 5.82 0.3M
2023-09-27 5.75 6.00 5.68 5.80 0.5M
2023-09-26 5.63 5.77 5.01 5.77 0.3M
2023-09-25 5.61 5.76 5.61 5.70 0.2M
2023-09-22 5.65 5.75 5.51 5.70 0.2M
2023-09-21 5.50 5.71 5.50 5.70 0.3M
2023-09-20 5.46 5.60 5.46 5.60 0.1M
2023-09-19 5.50 5.78 5.46 5.63 0.2M
2023-09-18 5.55 5.66 5.42 5.43 0.1M
2023-09-15 5.75 5.80 5.45 5.55 0.7M
2023-09-14 5.61 5.61 5.40 5.47 0.1M
2023-09-13 5.45 5.60 5.45 5.46 0.5M
2023-09-12 5.41 5.44 5.40 5.44 0.1M
2023-09-11 5.30 5.51 5.30 5.50 0.6M
2023-09-08 5.43 5.51 5.40 5.45 0.2M
2023-09-07 5.35 5.52 5.30 5.33 0.2M
2023-09-06 5.60 5.60 5.40 5.54 0.1M
2023-09-05 5.40 5.57 5.40 5.46 0.6M
2023-09-04 5.20 5.44 5.20 5.32 0.1M
2023-09-01 5.46 5.46 5.20 5.31 0.3M
2023-08-31 5.40 5.58 5.20 5.32 0.6M
2023-08-30 5.62 5.65 4.61 5.45 0.8M
2023-08-29 5.61 5.65 5.57 5.60 0.4M
2023-08-28 5.70 5.78 5.60 5.60 0.7M
2023-08-25 5.72 5.80 5.62 5.71 0.4M
2023-08-24 6.00 6.00 5.70 5.75 0.2M
2023-08-23 5.72 5.78 5.65 5.75 0.3M
2023-08-22 5.61 5.85 5.61 5.72 0.1M
2023-08-21 5.80 5.88 5.68 5.70 0.8M
2023-08-18 5.99 6.08 5.80 5.94 0.2M
2023-08-17 5.85 5.90 5.77 5.88 0.3M
2023-08-16 5.91 5.99 5.82 5.83 0.5M
2023-08-15 5.90 6.00 5.88 5.95 0.2M
2023-08-11 6.00 6.09 5.85 5.94 0.5M
2023-08-10 6.01 6.15 5.91 5.99 0.9M
2023-08-09 5.96 6.07 5.94 5.97 0.9M
2023-08-08 6.14 6.18 5.88 5.95 1.0M
2023-08-07 6.20 6.36 6.12 6.15 0.6M
2023-08-04 6.33 6.40 6.13 6.25 0.4M
2023-08-03 6.34 6.58 6.24 6.25 1.8M
2023-08-02 6.30 6.42 6.22 6.37 2.6M
2023-08-01 6.37 6.60 6.25 6.28 4.8M
2023-07-31 6.01 6.21 6.01 6.14 1.1M
2023-07-27 6.18 6.25 6.01 6.02 0.9M
2023-07-26 6.18 6.20 6.08 6.13 1.3M
2023-07-25 6.10 6.20 6.00 6.07 1.0M
2023-07-24 6.20 6.21 6.06 6.12 0.4M
2023-07-21 6.22 6.33 6.00 6.16 2.1M
2023-07-20 6.00 6.10 5.96 6.05 0.5M
2023-07-19 6.11 6.13 5.95 6.00 0.8M
2023-07-18 6.24 6.24 6.00 6.15 0.3M
2023-07-17 6.12 6.30 6.00 6.16 0.5M
2023-07-14 6.35 6.35 6.10 6.21 0.5M
2023-07-13 6.49 6.49 6.10 6.21 0.8M
2023-07-12 6.45 6.49 6.15 6.29 1.4M
2023-07-11 6.33 6.58 6.30 6.37 7.0M
2023-07-10 6.00 6.27 6.00 6.23 1.7M
2023-07-07 6.02 6.18 5.90 5.97 0.5M
2023-07-06 6.17 6.21 5.97 6.00 1.0M
2023-07-05 6.15 6.29 5.92 6.06 3.0M
2023-07-04 6.30 6.39 6.00 6.01 1.4M
2023-07-03 6.20 6.33 6.08 6.33 1.9M
2023-06-27 5.66 5.79 5.50 5.55 0.5M
2023-06-26 5.55 5.85 5.40 5.82 1.8M
2023-06-23 5.78 5.78 5.32 5.32 0.8M
2023-06-22 5.53 5.60 5.53 5.60 0.1M
2023-06-21 5.69 5.90 5.52 5.60 0.3M
2023-06-20 5.55 5.73 5.52 5.56 0.4M
2023-06-19 5.66 5.82 5.62 5.62 0.2M
2023-06-16 5.71 5.80 5.60 5.67 0.1M
2023-06-15 5.90 5.90 5.52 5.68 0.3M
2023-06-14 5.88 5.96 5.82 5.85 0.6M
2023-06-13 5.85 5.99 5.80 5.85 0.4M
2023-06-12 6.00 6.04 5.86 5.87 0.3M
2023-06-09 6.06 6.06 5.90 5.99 0.3M
2023-06-08 6.08 6.10 5.92 5.99 0.2M
2023-06-07 5.91 6.10 5.91 6.08 0.6M
2023-06-06 5.95 6.02 5.87 5.99 0.8M
2023-06-05 6.04 6.04 5.90 5.91 0.2M
2023-06-02 5.96 6.10 5.77 5.99 1.0M
2023-06-01 5.75 5.90 5.75 5.84 0.1M
2023-05-31 6.01 6.05 5.80 5.90 0.4M
2023-05-30 5.65 6.02 5.61 5.95 1.2M
2023-05-29 5.55 5.85 5.55 5.69 0.4M
2023-05-26 5.52 5.78 5.10 5.60 0.4M
2023-05-25 5.61 5.80 5.61 5.70 0.4M
2023-05-24 5.62 5.85 5.62 5.70 0.3M
2023-05-23 5.75 5.80 5.72 5.72 0.1M
2023-05-22 5.82 5.88 5.69 5.75 0.3M
2023-05-19 5.85 5.97 5.80 5.86 0.3M
2023-05-18 5.95 5.95 5.80 5.80 0.6M
2023-05-17 6.08 6.08 5.90 5.92 0.5M
2023-05-16 5.93 6.07 5.87 5.94 0.6M
2023-05-15 5.86 6.00 5.78 5.85 0.7M
2023-05-12 5.91 5.99 5.85 5.90 0.3M
2023-05-11 5.94 6.06 5.90 5.95 0.3M
2023-05-10 5.85 6.00 5.85 5.90 0.3M
2023-05-09 5.95 6.05 5.81 5.89 0.7M
2023-05-08 6.01 6.02 5.90 5.96 0.7M
2023-05-05 6.02 6.10 5.97 6.04 0.5M
2023-05-04 6.06 6.29 6.00 6.00 1.9M
2023-05-03 5.97 6.25 5.95 6.07 1.6M
2023-05-02 5.85 6.14 5.84 6.00 1.1M
2023-04-28 5.86 5.90 5.81 5.84 0.4M
2023-04-27 5.90 6.03 5.86 5.95 0.2M
2023-04-26 6.10 6.10 5.90 5.95 0.2M
2023-04-20 5.82 6.00 5.82 6.00 0.2M
2023-04-19 5.85 5.94 5.80 5.80 0.1M
2023-04-18 5.78 6.08 5.78 5.87 0.2M
2023-04-17 5.86 5.88 5.82 5.86 0.1M
2023-04-13 5.92 5.99 5.80 5.83 0.4M
2023-04-12 5.90 5.95 5.80 5.85 0.1M
2023-04-11 5.84 5.97 5.83 5.90 0.1M
2023-04-10 6.10 6.15 5.81 5.81 0.1M
2023-04-07 5.92 6.15 5.92 5.94 0.3M
2023-04-06 6.04 6.09 5.95 6.02 0.6M
2023-04-05 5.99 6.03 5.87 5.99 0.3M
2023-04-04 5.80 5.90 5.80 5.90 0.1M
2023-04-03 5.80 5.88 5.74 5.83 0.5M
2023-03-31 5.80 5.90 5.75 5.85 0.3M
2023-03-30 5.90 5.94 5.78 5.90 0.3M
2023-03-29 6.00 6.05 5.85 5.92 0.1M
2023-03-28 6.10 6.10 5.91 5.91 0.1M
2023-03-27 5.86 6.08 5.85 5.92 0.4M
2023-03-24 5.96 6.05 5.90 5.98 0.3M
2023-03-22 6.02 6.24 5.98 6.15 0.6M
2023-03-21 6.20 6.30 6.06 6.18 0.5M
2023-03-20 6.28 6.35 6.16 6.18 0.4M
2023-03-17 6.47 6.47 6.25 6.28 0.3M
2023-03-16 6.55 6.71 6.35 6.44 1.5M
2023-03-15 6.10 6.69 6.10 6.50 6.2M
2023-03-14 6.15 6.18 6.05 6.10 0.3M
2023-03-13 6.21 6.30 6.10 6.12 0.6M
2023-03-10 6.28 6.38 6.12 6.24 1.5M
2023-03-09 6.10 6.30 6.00 6.21 1.3M
2023-03-08 6.01 6.18 5.98 6.00 1.5M
2023-03-07 5.81 6.17 5.80 6.00 1.5M
2023-03-06 5.89 5.95 5.80 5.83 0.6M
2023-03-03 5.40 5.88 5.40 5.81 0.9M
2023-03-02 5.89 5.90 5.71 5.71 0.3M
2023-03-01 5.90 5.90 5.71 5.82 0.4M
2023-02-28 5.90 5.94 5.75 5.83 1.3M
2023-02-27 5.71 5.93 5.71 5.85 0.9M
2023-02-24 5.85 5.88 5.70 5.78 0.4M
2023-02-23 5.71 5.87 5.71 5.82 0.3M
2023-02-22 5.85 5.96 5.75 5.90 1.1M
2023-02-21 5.80 5.88 5.67 5.67 0.1M
2023-02-20 5.78 5.97 5.70 5.70 0.4M
2023-02-17 5.88 5.97 5.80 5.82 0.3M
2023-02-16 5.99 6.08 5.85 5.90 0.6M
2023-02-15 5.85 5.98 5.82 5.95 0.2M
2023-02-14 6.03 6.10 5.89 5.93 0.4M
2023-02-13 6.05 6.15 6.05 6.10 0.4M
2023-02-10 6.20 6.25 6.00 6.06 1.1M
2023-02-09 6.05 6.44 6.01 6.26 4.6M
2023-02-08 5.85 6.02 5.82 5.94 0.7M
2023-02-07 5.87 6.04 5.72 5.82 0.8M
2023-02-06 5.78 5.88 5.71 5.80 0.3M
2023-02-03 5.81 5.88 5.75 5.80 0.3M
2023-02-02 5.85 5.90 5.78 5.82 0.2M
2023-02-01 5.82 5.95 5.75 5.77 0.4M
2023-01-31 5.80 5.93 5.77 5.82 0.6M
2023-01-30 5.85 5.90 5.75 5.77 0.9M
2023-01-27 6.06 6.08 5.80 5.80 1.2M
2023-01-26 5.87 6.25 5.87 6.10 3.9M
2023-01-25 5.89 6.19 5.80 5.85 1.4M
2023-01-24 5.72 5.95 5.61 5.84 1.0M
2023-01-23 5.76 5.76 5.58 5.63 0.2M
2023-01-20 5.84 5.85 5.61 5.64 0.2M
2023-01-19 5.80 5.90 5.76 5.81 0.1M
2023-01-18 5.67 5.90 5.59 5.85 0.6M
2023-01-17 5.89 5.90 5.60 5.66 0.3M
2023-01-16 6.03 6.03 5.76 5.80 0.5M
2023-01-13 6.00 6.07 5.88 6.01 0.7M
2023-01-12 6.07 6.36 5.80 6.10 1.8M
2023-01-11 6.11 6.11 5.91 6.00 0.3M
2023-01-10 5.91 6.36 5.70 6.14 3.7M
2023-01-09 5.80 5.85 5.75 5.80 0.2M
2023-01-06 5.81 5.93 5.81 5.91 0.1M
2023-01-05 5.86 5.93 5.81 5.93 0.2M
2023-01-04 6.10 6.12 5.80 5.98 0.3M
2023-01-03 6.00 6.15 6.00 6.05 0.5M
2023-01-02 5.95 6.09 5.92 6.00 0.9M