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
2023-12-29 33.00 34.40 32.50 33.75 0.4M
2023-12-28 33.49 34.75 32.75 33.25 1.1M
2023-12-27 31.50 33.38 30.60 33.37 0.9M
2023-12-26 33.00 33.05 31.02 31.02 0.7M
2023-12-22 34.90 35.42 33.10 33.45 0.7M
2023-12-21 34.03 35.30 33.01 34.86 1.5M
2023-12-20 36.50 36.50 33.41 33.79 1.1M
2023-12-19 39.70 40.48 36.04 36.04 1.7M
2023-12-18 40.27 40.80 38.40 39.45 0.8M
2023-12-15 41.00 41.70 40.50 40.60 0.3M
2023-12-14 41.51 41.51 39.81 40.65 1.0M
2023-12-13 44.81 45.60 41.50 41.70 2.1M
2023-12-12 45.60 46.59 44.50 44.80 2.3M
2023-12-11 41.49 44.69 41.49 44.69 3.5M
2023-12-08 40.15 42.74 40.00 41.52 5.6M
2023-12-07 41.09 41.25 39.80 40.02 1.5M
2023-12-06 40.97 41.40 40.50 40.50 1.5M
2023-12-05 40.35 41.60 40.21 40.64 2.8M
2023-12-04 40.65 42.01 40.00 40.38 1.9M
2023-12-01 39.10 40.35 38.91 40.20 0.5M
2023-11-30 39.99 40.45 38.90 38.90 0.6M
2023-11-29 39.95 40.70 39.41 39.41 1.3M
2023-11-28 39.91 40.48 39.26 39.26 0.7M
2023-11-27 40.50 40.99 39.49 39.70 1.5M
2023-11-24 38.84 40.62 38.75 39.70 4.1M
2023-11-23 37.49 39.00 37.12 37.60 2.1M
2023-11-22 36.79 37.50 36.45 37.01 1.2M
2023-11-21 35.00 37.52 35.00 36.15 2.9M
2023-11-20 35.35 35.70 34.60 34.76 0.6M
2023-11-17 34.79 36.15 34.60 34.60 1.5M
2023-11-16 33.09 35.53 32.75 34.25 1.6M
2023-11-15 32.60 33.74 32.60 33.05 0.2M
2023-11-14 33.15 33.15 32.00 32.50 0.2M
2023-11-13 33.87 33.87 33.00 33.30 0.2M
2023-11-10 33.10 34.25 33.10 33.50 0.4M
2023-11-08 33.00 33.75 32.80 33.15 0.4M
2023-11-07 34.30 34.50 32.12 32.75 0.9M
2023-11-06 34.98 35.90 34.20 34.70 0.4M
2023-11-03 33.05 35.25 33.05 34.60 1.4M
2023-11-02 30.75 32.79 30.00 32.79 0.8M
2023-11-01 29.89 30.95 29.65 30.70 0.7M
2023-10-31 28.94 30.25 28.53 29.50 0.4M
2023-10-30 28.09 28.57 28.02 28.20 0.2M
2023-10-27 29.00 29.49 27.81 27.83 0.1M
2023-10-26 29.99 29.99 28.91 29.00 0.1M
2023-10-25 29.52 30.69 28.86 29.52 0.6M
2023-10-24 29.05 30.00 28.73 29.30 0.2M
2023-10-23 29.11 29.92 29.10 29.26 0.2M
2023-10-20 30.71 31.84 29.50 29.50 0.4M
2023-10-19 30.86 31.25 30.50 31.00 0.3M
2023-10-18 30.00 31.49 29.65 30.74 0.4M
2023-10-17 31.50 31.50 30.51 30.51 0.1M
2023-10-16 30.55 32.59 30.50 31.50 1.1M
2023-10-13 29.95 30.89 29.80 29.95 1.4M
2023-10-12 29.19 30.49 29.01 29.45 0.5M
2023-10-11 29.46 29.84 29.10 29.12 0.2M
2023-10-10 29.88 29.99 28.60 29.17 0.8M
2023-10-09 27.99 29.89 27.99 29.65 1.4M
2023-10-06 26.50 28.00 25.75 27.90 0.4M
2023-10-05 25.50 26.93 25.50 26.29 0.5M
2023-10-04 22.91 25.05 22.91 25.05 0.2M
2023-10-03 23.25 23.89 23.25 23.30 0.0M
2023-10-02 23.00 23.65 22.76 23.00 0.1M
2023-09-28 22.76 22.76 22.75 22.75 0.0M
2023-09-27 23.16 23.35 22.70 22.70 0.0M
2023-09-26 23.48 23.49 23.00 23.00 0.0M
2023-09-25 23.52 23.52 23.00 23.27 0.1M
2023-09-22 23.40 24.88 23.03 23.20 0.3M
2023-09-21 23.02 23.88 22.78 23.05 0.1M
2023-09-20 22.98 23.32 22.76 22.76 0.0M
2023-09-19 23.51 23.75 23.04 23.06 0.0M
2023-09-18 23.25 23.65 23.25 23.65 0.0M
2023-09-15 22.90 23.50 22.90 23.50 0.0M
2023-09-14 22.40 23.80 22.03 22.70 0.0M
2023-09-13 23.03 23.03 22.07 22.19 0.1M
2023-09-12 24.97 24.97 23.00 23.00 0.1M
2023-09-11 24.01 24.99 24.00 24.85 0.2M
2023-09-08 24.65 25.00 24.50 24.50 0.0M
2023-09-07 25.19 25.80 24.50 24.94 0.3M
2023-09-06 22.99 24.48 22.30 24.48 0.7M
2023-09-05 21.00 22.78 20.95 22.78 0.3M
2023-09-04 21.20 21.20 21.19 21.19 0.0M
2023-09-01 20.31 21.22 20.31 20.76 0.0M
2023-08-31 20.50 21.00 20.45 21.00 0.1M
2023-08-30 21.00 21.45 20.75 21.00 0.1M
2023-08-29 20.32 21.24 20.24 20.80 0.0M
2023-08-28 21.13 21.31 20.60 21.31 0.0M
2023-08-25 22.30 22.30 21.50 21.55 0.0M
2023-08-24 23.45 25.00 22.75 22.82 0.1M
2023-08-23 24.73 24.74 23.25 23.50 0.1M
2023-08-22 24.50 24.75 24.00 24.75 0.0M
2023-08-21 25.00 25.00 24.00 24.50 0.0M
2023-08-18 25.00 25.00 24.50 24.50 0.0M
2023-08-17 25.00 25.00 24.55 24.55 0.0M
2023-08-16 25.40 25.50 24.21 25.25 0.0M
2023-08-15 25.61 26.68 25.50 25.80 0.1M
2023-08-11 25.35 26.94 25.30 26.49 0.0M
2023-08-10 25.53 25.53 25.33 25.50 0.0M
2023-08-09 25.01 26.09 25.01 26.09 0.0M
2023-08-08 25.89 26.50 25.27 25.59 0.0M
2023-08-07 25.90 26.30 25.61 25.63 0.1M
2023-08-04 26.11 26.15 25.54 26.15 0.0M
2023-08-03 27.00 27.64 26.00 26.34 0.1M
2023-08-02 27.49 27.80 27.00 27.00 0.1M
2023-08-01 27.50 27.80 26.70 27.11 0.1M
2023-07-31 26.60 27.15 26.37 27.15 0.0M
2023-07-27 26.18 26.40 26.00 26.20 0.0M
2023-07-26 26.01 26.03 25.80 26.03 0.0M
2023-07-25 26.45 26.45 25.90 26.35 0.0M
2023-07-24 25.90 26.50 25.90 26.01 0.0M
2023-07-21 26.49 26.78 26.10 26.11 0.0M
2023-07-20 24.69 26.49 24.60 26.20 0.2M
2023-07-19 25.99 25.99 24.32 24.32 0.0M
2023-07-18 26.35 26.39 25.25 25.31 0.0M
2023-07-17 25.61 26.50 25.61 25.71 0.0M
2023-07-14 26.10 26.50 26.00 26.00 0.0M
2023-07-13 26.11 27.60 26.00 26.48 0.2M
2023-07-12 27.25 27.25 26.26 26.70 0.1M
2023-07-11 27.98 27.98 26.00 27.06 0.6M
2023-07-10 25.40 26.60 24.80 26.60 0.4M
2023-07-07 24.20 24.98 23.91 24.75 0.0M
2023-07-06 23.16 25.14 23.16 24.40 0.1M
2023-07-05 23.65 24.50 23.60 23.81 0.1M
2023-07-04 22.49 23.59 22.01 23.59 0.3M
2023-07-03 21.01 21.94 21.01 21.94 0.1M
2023-06-27 20.00 20.50 20.00 20.50 0.0M
2023-06-26 20.24 20.70 20.24 20.45 0.0M
2023-06-23 19.78 20.00 19.45 20.00 0.1M
2023-06-22 20.20 20.20 19.75 19.76 0.0M
2023-06-21 19.55 19.90 19.20 19.70 0.0M
2023-06-20 19.01 20.00 19.01 19.60 0.1M
2023-06-19 21.60 21.63 19.98 19.98 0.2M
2023-06-16 21.85 21.85 21.50 21.60 0.0M
2023-06-15 22.25 22.25 21.92 21.92 0.0M
2023-06-14 22.20 22.24 21.86 22.22 0.0M
2023-06-13 22.50 22.95 22.20 22.30 0.1M
2023-06-12 22.65 22.96 22.65 22.80 0.1M
2023-06-09 22.20 22.79 22.20 22.79 0.0M
2023-06-08 22.37 22.78 22.10 22.25 0.1M
2023-06-07 22.30 22.32 22.05 22.30 0.0M
2023-06-06 22.00 23.00 22.00 22.31 0.0M
2023-06-05 22.14 22.15 22.00 22.00 0.0M
2023-06-02 21.99 22.24 21.99 22.00 0.0M
2023-06-01 21.70 21.99 21.50 21.99 0.0M
2023-05-31 21.76 22.60 21.70 22.00 0.0M
2023-05-30 21.86 22.33 21.86 22.33 0.0M
2023-05-29 21.80 22.25 21.50 22.00 0.1M
2023-05-26 22.30 22.35 21.80 22.25 0.0M
2023-05-25 21.80 22.25 21.80 22.22 0.0M
2023-05-24 22.50 22.50 22.00 22.10 0.0M
2023-05-23 22.45 22.47 22.03 22.39 0.0M
2023-05-22 22.50 22.50 22.35 22.35 0.0M
2023-05-19 22.50 22.60 22.30 22.45 0.0M
2023-05-18 22.55 22.55 22.41 22.41 0.1M
2023-05-17 22.50 22.95 22.50 22.95 0.0M
2023-05-16 22.81 23.00 22.73 22.80 0.1M
2023-05-15 23.25 23.25 23.00 23.00 0.0M
2023-05-12 23.40 23.50 23.40 23.50 0.0M
2023-05-11 23.35 23.43 23.35 22.95 0.0M
2023-05-10 23.21 23.45 22.85 23.45 0.0M
2023-05-09 23.80 23.80 23.50 23.50 0.0M
2023-05-08 24.72 24.72 24.00 24.00 0.0M
2023-05-05 24.65 25.00 24.60 25.00 0.0M
2023-05-04 25.00 25.39 24.75 24.75 0.1M
2023-05-03 25.49 25.49 24.80 25.00 0.1M
2023-05-02 25.00 25.35 24.80 24.80 0.0M
2023-04-28 27.49 27.49 25.04 25.04 0.1M
2023-04-27 27.00 27.20 26.80 27.20 0.0M
2023-04-26 26.90 26.90 26.66 26.78 0.0M
2023-04-20 26.76 27.00 26.76 27.00 0.0M
2023-04-19 26.75 26.80 26.70 26.71 0.0M
2023-04-18 27.06 27.06 27.00 27.00 0.0M
2023-04-17 27.20 27.50 27.20 27.50 0.0M
2023-04-13 26.94 27.00 26.94 27.00 0.0M
2023-04-12 26.99 27.00 26.98 26.98 0.0M
2023-04-11 26.01 26.50 26.01 26.50 0.0M
2023-04-10 26.50 26.50 26.50 26.50 0.0M
2023-04-07 26.50 26.95 26.50 26.95 0.0M
2023-04-06 26.40 27.00 26.10 27.00 0.0M
2023-04-05 26.00 26.23 26.00 26.23 0.0M
2023-04-04 25.57 26.00 25.25 26.00 0.0M
2023-04-03 25.79 26.49 25.79 26.00 0.0M
2023-03-31 27.00 27.00 25.78 26.90 0.0M
2023-03-30 26.19 27.15 25.01 27.15 0.0M
2023-03-29 25.60 26.20 25.55 26.20 0.0M
2023-03-28 26.23 26.23 26.23 26.23 0.0M
2023-03-27 26.00 26.00 25.67 25.98 0.0M
2023-03-24 26.36 26.50 26.16 26.16 0.0M
2023-03-22 27.00 27.10 26.61 26.90 0.0M
2023-03-21 27.48 27.50 27.00 27.10 0.0M
2023-03-20 27.11 27.55 27.11 27.50 0.0M
2023-03-17 27.30 27.51 27.00 27.90 0.0M
2023-03-16 26.48 28.03 26.40 27.50 0.2M
2023-03-15 26.00 26.27 26.00 26.27 0.0M
2023-03-14 26.02 26.35 25.82 26.00 0.0M
2023-03-13 26.00 26.20 25.80 25.94 0.0M
2023-03-10 25.40 26.15 25.40 26.00 0.0M
2023-03-09 25.70 25.70 25.49 25.50 0.0M
2023-03-08 25.00 25.60 25.00 25.50 0.0M
2023-03-07 24.77 25.50 24.77 25.08 0.0M
2023-03-06 25.49 26.50 25.30 25.30 0.1M
2023-03-03 24.40 25.90 24.00 25.29 0.0M
2023-03-02 24.50 24.60 24.50 24.50 0.0M
2023-03-01 24.00 24.60 23.99 24.50 0.0M
2023-02-28 23.88 24.50 23.50 24.50 0.0M
2023-02-27 23.49 23.75 23.00 23.75 0.0M
2023-02-24 23.00 23.50 23.00 23.50 0.1M
2023-02-23 24.25 24.30 23.00 23.00 0.1M
2023-02-22 23.80 24.01 23.65 23.65 0.0M
2023-02-21 24.01 24.34 23.60 23.80 0.0M
2023-02-20 24.24 24.24 23.55 23.55 0.0M
2023-02-17 24.71 24.71 24.00 24.00 0.1M
2023-02-16 25.60 26.00 24.90 25.00 0.1M
2023-02-15 24.62 26.00 24.62 26.00 0.0M
2023-02-14 25.10 26.00 25.10 25.10 0.0M
2023-02-13 25.00 25.60 25.00 25.51 0.0M
2023-02-10 25.60 26.30 25.44 25.51 0.1M
2023-02-09 25.80 26.99 25.51 26.10 0.2M
2023-02-08 25.05 25.99 25.05 25.99 0.0M
2023-02-07 25.49 25.50 25.00 25.10 0.0M
2023-02-06 25.00 25.50 24.60 25.01 0.0M
2023-02-03 24.47 25.00 24.47 25.00 0.0M
2023-02-02 25.00 25.00 24.25 24.84 0.0M
2023-02-01 25.00 25.84 24.90 25.00 0.0M
2023-01-31 25.00 26.00 24.80 24.85 0.1M
2023-01-30 24.99 25.00 24.76 25.00 0.0M
2023-01-27 25.01 25.10 24.51 25.10 0.0M
2023-01-26 24.45 25.75 24.45 25.50 0.0M
2023-01-25 24.69 25.00 24.60 24.90 0.0M
2023-01-24 24.50 24.88 24.00 24.50 0.0M
2023-01-20 24.50 24.50 24.10 24.39 0.0M
2023-01-19 24.27 24.50 24.27 24.50 0.0M
2023-01-18 24.25 24.50 24.20 24.50 0.0M
2023-01-17 24.61 24.61 24.12 24.25 0.0M
2023-01-16 25.40 25.40 24.75 24.75 0.0M
2023-01-13 25.50 25.75 25.11 25.35 0.1M
2023-01-12 25.90 26.90 25.25 25.30 0.2M
2023-01-11 26.00 26.10 26.00 26.10 0.0M
2023-01-10 26.29 26.55 26.00 26.38 0.0M
2023-01-09 26.30 26.31 25.80 25.99 0.0M
2023-01-06 26.90 26.90 26.50 26.50 0.0M
2023-01-05 26.50 27.00 26.50 27.00 0.1M
2023-01-04 26.00 26.50 26.00 26.12 0.2M
2023-01-03 26.50 26.50 26.05 26.05 0.0M
2023-01-02 27.10 27.19 26.50 27.19 0.0M