Ghandhara Tyre and Rubber Company Ltd (GNTY)

GNTY
🏛️ パキスタン →
40.02
最終更新: 2025-10-03
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 45.82 47.00 45.71 46.36 0.2M
2021-12-30 46.55 46.99 46.07 46.29 0.1M
2021-12-29 46.00 46.50 45.70 46.00 0.1M
2021-12-28 44.25 45.50 44.25 45.50 0.1M
2021-12-27 45.50 45.50 45.15 45.15 0.0M
2021-12-24 45.50 45.69 45.00 45.47 0.0M
2021-12-23 45.07 45.40 44.80 44.95 0.1M
2021-12-22 46.00 46.33 45.00 45.10 0.0M
2021-12-21 45.94 46.50 45.50 45.82 0.1M
2021-12-20 44.98 46.49 44.50 45.53 0.2M
2021-12-17 44.02 44.49 43.01 44.49 0.1M
2021-12-16 45.26 45.98 44.00 44.00 0.1M
2021-12-15 43.95 45.94 43.95 45.94 0.5M
2021-12-14 39.51 42.74 39.51 42.74 0.3M
2021-12-13 41.82 41.82 39.60 39.99 0.2M
2021-12-10 40.01 42.39 39.50 40.40 0.1M
2021-12-09 43.05 43.05 40.00 40.50 0.2M
2021-12-08 44.75 45.10 43.00 43.20 0.1M
2021-12-07 44.80 45.25 43.50 44.50 0.1M
2021-12-06 45.00 45.35 43.55 44.15 0.1M
2021-12-03 44.99 45.80 42.20 44.00 0.3M
2021-12-02 47.90 47.90 44.58 44.58 0.4M
2021-12-01 48.50 49.00 47.90 48.00 0.2M
2021-11-30 49.00 51.50 47.00 48.00 0.2M
2021-11-29 46.00 48.64 45.00 48.64 0.6M
2021-11-26 47.00 47.70 44.25 45.65 0.3M
2021-11-25 49.05 49.50 45.80 46.94 0.3M
2021-11-24 50.00 50.50 48.51 48.51 0.2M
2021-11-23 53.40 53.60 50.15 50.15 0.2M
2021-11-22 57.40 57.40 53.13 53.50 0.2M
2021-11-19 53.56 55.69 52.50 53.58 0.3M
2021-11-18 56.25 56.25 53.50 53.80 0.1M
2021-11-17 56.80 56.80 55.00 55.07 0.1M
2021-11-16 56.60 57.00 55.95 56.23 0.2M
2021-11-15 57.00 57.55 55.30 56.05 0.2M
2021-11-12 58.00 58.00 57.30 57.50 0.0M
2021-11-11 58.25 59.44 58.00 58.00 0.2M
2021-11-10 58.69 59.00 58.00 58.30 0.2M
2021-11-09 60.17 60.74 58.00 58.30 0.1M
2021-11-08 62.00 62.75 60.99 61.00 0.1M
2021-11-05 62.77 63.50 61.70 61.70 0.2M
2021-11-04 63.44 63.44 62.00 62.10 0.1M
2021-11-03 64.98 64.98 62.30 63.00 0.2M
2021-11-02 61.00 64.00 60.28 63.50 0.2M
2021-11-01 58.48 61.78 58.00 60.70 0.1M
2021-10-29 57.78 58.00 57.16 57.30 0.0M
2021-10-28 58.00 58.39 57.37 57.70 0.0M
2021-10-27 58.99 59.50 57.51 58.75 0.1M
2021-10-26 59.11 59.22 57.12 58.00 0.0M
2021-10-25 59.03 59.03 58.05 58.10 0.0M
2021-10-22 60.10 60.10 59.00 59.03 0.0M
2021-10-21 60.00 61.49 59.50 61.49 0.1M
2021-10-20 59.50 60.35 59.50 60.20 0.0M
2021-10-18 59.40 60.20 58.10 60.20 0.1M
2021-10-15 60.00 62.48 59.00 59.55 0.0M
2021-10-14 58.00 60.00 58.00 60.00 0.0M
2021-10-13 59.50 59.50 57.90 57.90 0.0M
2021-10-12 59.98 59.98 57.52 59.00 0.1M
2021-10-11 61.01 61.16 59.80 59.80 0.1M
2021-10-08 62.00 63.70 61.00 63.70 0.0M
2021-10-07 62.50 63.50 62.00 62.01 0.1M
2021-10-06 63.01 63.50 62.20 62.20 0.0M
2021-10-05 64.00 65.00 63.00 63.01 0.5M
2021-10-04 62.00 63.80 61.50 63.00 0.1M
2021-10-01 62.00 62.50 61.10 62.43 0.0M
2021-09-30 58.15 64.80 57.90 62.00 0.1M
2021-09-29 62.00 62.30 59.00 59.98 0.0M
2021-09-28 62.45 62.45 61.00 62.10 0.0M
2021-09-27 62.00 62.00 60.52 61.45 0.0M
2021-09-24 61.00 62.00 60.02 62.00 0.1M
2021-09-23 62.02 63.50 62.00 62.10 0.1M
2021-09-22 62.00 64.48 60.00 63.00 0.2M
2021-09-21 64.05 64.94 63.17 63.17 0.0M
2021-09-20 64.10 65.04 63.60 64.75 0.0M
2021-09-17 65.26 67.00 64.90 65.40 0.1M
2021-09-16 65.07 66.60 65.00 65.60 0.1M
2021-09-15 66.97 66.97 64.50 64.75 0.1M
2021-09-14 69.00 69.00 65.00 66.80 0.1M
2021-09-13 70.70 71.40 68.25 69.00 0.2M
2021-09-10 70.75 71.49 70.30 70.61 0.0M
2021-09-09 70.00 71.00 70.00 70.01 0.1M
2021-09-08 72.34 72.34 69.21 71.00 0.1M
2021-09-07 73.30 73.34 72.00 72.50 0.0M
2021-09-06 73.00 73.69 72.15 73.00 0.1M
2021-09-03 74.45 74.45 73.00 73.50 0.1M
2021-09-02 75.46 76.00 73.00 74.10 0.1M
2021-09-01 75.00 76.50 74.50 74.99 0.3M
2021-08-31 73.00 77.20 71.50 74.05 0.4M
2021-08-30 76.48 76.48 71.00 71.80 0.2M
2021-08-27 80.00 80.00 76.24 76.24 0.6M
2021-08-26 85.10 86.47 78.82 78.95 0.2M
2021-08-25 87.45 87.45 85.10 85.10 0.0M
2021-08-24 84.95 88.78 84.65 86.59 0.5M
2021-08-23 84.50 84.95 84.00 84.80 0.1M
2021-08-20 84.40 84.80 83.75 83.94 0.1M
2021-08-17 83.50 85.48 82.00 85.44 0.1M
2021-08-16 84.90 84.90 82.82 83.15 0.0M
2021-08-13 84.03 84.50 83.50 84.00 0.0M
2021-08-12 84.51 84.51 84.01 84.01 0.0M
2021-08-11 84.74 85.72 84.61 84.61 0.0M
2021-08-10 85.25 86.00 84.30 85.00 0.1M
2021-08-09 87.00 87.00 85.01 85.01 0.0M
2021-08-06 86.50 87.00 86.01 86.50 0.0M
2021-08-05 87.00 87.00 86.00 86.05 0.0M
2021-08-04 86.90 87.54 86.50 86.50 0.1M
2021-08-03 86.50 88.75 86.14 87.34 0.2M
2021-08-02 87.50 87.52 85.15 85.95 0.1M
2021-07-30 85.70 88.30 84.04 88.30 0.0M
2021-07-29 84.76 86.19 84.03 84.80 0.1M
2021-07-28 87.60 87.60 85.50 85.50 0.1M
2021-07-27 86.76 89.50 86.76 86.95 0.3M
2021-07-26 88.25 88.50 87.03 87.44 0.1M
2021-07-23 88.20 88.50 87.00 87.70 0.1M
2021-07-19 86.65 88.00 86.52 88.00 0.1M
2021-07-16 86.35 87.50 86.34 86.80 0.0M
2021-07-15 86.51 87.20 86.10 86.40 0.1M
2021-07-14 88.20 88.20 85.50 86.11 0.2M
2021-07-13 87.98 89.50 87.35 87.50 0.2M
2021-07-12 87.01 87.90 86.52 86.80 0.0M
2021-07-09 87.25 88.47 86.75 88.00 0.1M
2021-07-08 88.00 89.50 87.00 88.00 0.1M
2021-07-07 88.00 88.30 86.00 87.90 0.1M
2021-07-06 89.20 89.50 87.30 87.99 0.2M
2021-07-05 89.50 91.89 87.28 87.51 0.7M
2021-07-02 89.80 91.50 88.50 88.83 0.2M
2021-07-01 87.60 89.24 87.20 88.90 0.1M
2021-06-30 87.01 88.80 86.21 88.80 0.1M
2021-06-29 85.00 88.60 84.10 87.30 0.1M
2021-06-28 86.03 86.03 84.00 84.75 0.0M
2021-06-25 86.01 88.90 85.10 85.70 0.1M
2021-06-24 87.20 87.73 86.00 87.49 0.1M
2021-06-23 86.30 88.50 86.30 87.02 0.0M
2021-06-22 88.00 88.00 86.70 86.80 0.0M
2021-06-21 88.25 88.49 85.50 87.99 0.1M
2021-06-18 88.40 88.90 86.50 87.64 0.1M
2021-06-17 89.00 89.00 87.76 87.85 0.0M
2021-06-16 90.10 90.10 89.01 89.01 0.0M
2021-06-15 91.00 91.20 89.10 89.89 0.1M
2021-06-14 91.80 92.30 89.51 89.51 0.4M
2021-06-11 91.40 91.75 89.00 89.65 0.1M
2021-06-10 90.50 92.70 90.50 90.75 0.3M
2021-06-09 90.11 91.00 89.50 89.61 0.1M
2021-06-08 92.49 93.49 90.23 90.51 0.1M
2021-06-07 93.10 94.10 91.40 92.00 0.4M
2021-06-04 90.55 93.50 90.55 92.28 0.3M
2021-06-03 89.51 92.50 89.51 91.50 0.2M
2021-06-02 88.65 90.80 88.61 90.00 0.1M
2021-06-01 91.50 91.85 89.02 90.00 0.1M
2021-05-31 88.00 92.95 88.00 91.00 0.3M
2021-05-28 86.55 91.00 85.01 90.00 0.2M
2021-05-27 85.00 88.00 84.25 86.30 0.2M
2021-05-26 84.27 85.40 84.00 85.40 0.1M
2021-05-25 85.49 85.49 83.70 85.00 0.0M
2021-05-24 82.50 85.80 82.44 84.20 0.1M
2021-05-21 82.32 83.50 81.60 82.30 0.0M
2021-05-20 81.82 83.90 81.70 83.90 0.0M
2021-05-19 82.70 83.17 82.07 83.17 0.0M
2021-05-18 82.55 84.00 82.55 83.78 0.0M
2021-05-17 83.50 83.85 82.00 83.50 0.1M
2021-05-06 80.97 83.00 80.00 83.00 0.1M
2021-05-05 81.00 81.00 78.00 80.45 0.0M
2021-05-04 79.90 79.90 79.10 79.50 0.0M
2021-05-03 80.00 80.30 78.00 78.30 0.0M
2021-04-30 83.05 84.00 80.05 80.20 0.1M
2021-04-29 85.00 85.00 82.55 83.85 0.1M
2021-04-28 84.75 84.75 82.51 83.50 0.1M
2021-04-27 84.50 85.00 83.57 84.14 0.0M
2021-04-26 83.50 86.50 81.13 85.00 0.1M
2021-04-23 83.30 86.00 80.76 86.00 0.1M
2021-04-22 84.90 87.99 80.02 82.11 0.2M
2021-04-21 85.05 85.90 84.51 84.70 0.1M
2021-04-20 85.35 86.99 84.23 84.75 0.1M
2021-04-19 85.50 87.70 84.02 85.50 0.1M
2021-04-16 87.19 87.85 86.00 86.31 0.1M
2021-04-15 88.01 88.01 86.00 86.00 0.0M
2021-04-14 86.00 89.20 86.00 88.30 0.2M
2021-04-13 84.90 86.30 84.00 86.00 0.1M
2021-04-12 86.98 89.00 84.50 85.00 0.2M
2021-04-09 86.25 87.50 85.00 86.05 0.1M
2021-04-08 86.20 87.70 86.00 86.55 0.0M
2021-04-07 86.14 87.50 85.00 86.00 0.1M
2021-04-06 83.49 88.60 82.00 87.35 0.1M
2021-04-05 84.51 84.51 81.20 82.80 0.1M
2021-04-02 84.00 85.65 84.00 84.41 0.0M
2021-04-01 87.05 87.25 84.45 84.46 0.1M
2021-03-31 86.21 90.50 86.20 87.70 0.2M
2021-03-30 84.98 86.50 84.00 85.05 0.0M
2021-03-29 88.43 89.51 83.20 84.40 0.1M
2021-03-26 90.25 91.00 89.00 89.51 0.2M
2021-03-25 90.06 91.49 89.55 89.55 0.2M
2021-03-24 91.00 91.70 90.00 90.20 0.2M
2021-03-22 87.30 91.99 87.30 90.99 0.2M
2021-03-19 88.50 90.99 88.05 89.69 0.2M
2021-03-18 91.05 91.70 88.10 88.99 0.2M
2021-03-17 93.00 93.00 90.73 91.60 0.5M
2021-03-16 93.10 93.73 91.50 92.00 0.3M
2021-03-15 87.00 92.15 86.85 91.81 0.7M
2021-03-12 83.64 88.89 82.15 84.10 0.2M
2021-03-11 86.10 87.99 82.56 83.97 0.2M
2021-03-10 86.01 89.40 84.50 87.95 0.3M
2021-03-09 86.00 89.00 83.16 88.00 0.2M
2021-03-08 91.90 91.95 86.80 86.80 0.2M
2021-03-05 90.10 90.70 88.71 90.70 0.3M
2021-03-04 88.15 92.00 88.00 89.75 0.4M
2021-03-03 91.25 94.49 91.25 93.00 0.3M
2021-03-02 90.50 91.79 90.00 90.51 0.2M
2021-03-01 89.70 92.50 87.00 90.16 0.2M
2021-02-26 93.22 94.93 90.55 91.01 0.3M
2021-02-25 95.00 96.40 92.53 94.70 0.6M
2021-02-24 94.00 95.69 89.20 94.00 1.0M
2021-02-23 93.00 95.00 92.25 93.15 0.4M
2021-02-22 96.00 98.50 93.60 93.70 1.6M
2021-02-19 89.30 94.80 88.10 94.80 1.0M
2021-02-18 89.00 90.00 87.51 88.30 0.3M
2021-02-17 89.95 90.97 88.71 89.48 0.2M
2021-02-16 91.50 91.50 88.99 89.50 0.2M
2021-02-15 85.40 91.00 85.40 90.00 0.4M
2021-02-12 88.00 91.00 83.51 86.85 0.3M
2021-02-11 85.35 89.90 85.35 86.43 0.3M
2021-02-10 88.00 88.00 86.00 86.70 0.3M
2021-02-09 91.25 91.25 87.00 87.66 0.5M
2021-02-08 92.89 93.00 90.44 90.44 0.2M
2021-02-04 93.10 93.25 90.65 91.00 0.2M
2021-02-03 94.00 94.90 92.00 92.22 0.5M
2021-02-02 94.50 95.89 92.80 94.05 0.6M
2021-02-01 93.60 95.35 91.50 93.60 1.5M
2021-01-29 87.50 92.19 87.50 92.19 1.5M
2021-01-28 83.99 86.59 83.40 85.76 1.3M
2021-01-27 82.55 86.80 82.01 84.00 1.1M
2021-01-26 82.00 83.30 81.58 81.70 0.4M
2021-01-25 81.00 83.35 80.68 81.96 0.4M
2021-01-22 80.40 81.44 79.60 80.65 0.2M
2021-01-21 81.20 82.00 80.25 80.50 0.2M
2021-01-20 80.71 81.59 80.50 81.15 0.2M
2021-01-19 81.89 82.25 80.80 81.10 0.2M
2021-01-18 81.00 82.50 80.50 81.01 0.4M
2021-01-15 80.81 82.48 80.63 80.67 0.2M
2021-01-14 81.65 82.09 80.51 81.00 0.5M
2021-01-13 84.00 84.39 80.65 81.34 1.4M
2021-01-12 78.00 83.05 77.20 83.05 2.0M
2021-01-11 79.47 80.75 77.00 77.95 0.4M
2021-01-08 79.10 80.55 79.10 79.49 0.1M
2021-01-07 81.00 81.41 79.65 79.98 0.2M
2021-01-06 82.00 82.74 80.24 81.20 0.4M
2021-01-05 78.80 83.00 78.75 81.80 0.4M
2021-01-04 81.03 81.75 75.11 79.50 0.5M
2021-01-01 82.70 83.40 80.00 81.03 0.4M