Intermarket Securities Ltd (INTM)

INTM
🏛️ パキスタン →
14.25
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
2023-12-28 12.50 12.75 12.50 12.75 0.0M
2023-12-26 12.24 12.85 12.24 12.85 0.0M
2023-12-20 12.42 13.24 12.42 13.24 0.0M
2023-12-19 12.75 13.43 12.67 13.43 0.1M
2023-12-18 13.70 13.70 13.70 13.70 0.0M
2023-12-15 13.00 14.00 13.00 13.75 0.0M
2023-12-08 12.52 13.50 12.52 13.50 0.0M
2023-12-06 13.40 13.48 13.40 13.48 0.0M
2023-12-05 13.01 13.48 13.01 13.48 0.0M
2023-12-04 13.40 13.45 13.00 13.25 0.0M
2023-11-30 13.50 13.50 13.50 13.50 0.0M
2023-11-29 12.60 13.69 12.52 13.69 0.0M
2023-11-28 13.00 13.49 12.51 12.51 0.0M
2023-11-27 14.00 14.00 12.96 13.50 0.0M
2023-11-24 15.25 15.25 14.00 14.00 0.0M
2023-11-23 14.79 14.79 14.79 14.79 0.2M
2023-11-22 13.20 13.76 13.10 13.76 0.0M
2023-11-20 12.76 12.76 12.76 12.76 0.0M
2023-11-17 12.80 12.80 12.80 12.80 0.0M
2023-11-16 13.30 13.35 13.30 13.35 0.0M
2023-11-15 13.01 13.25 12.76 12.76 0.0M
2023-11-14 13.51 13.51 13.02 13.02 0.0M
2023-11-13 13.20 13.99 13.20 13.32 0.1M
2023-11-07 12.20 12.99 12.20 12.99 0.0M
2023-11-03 12.25 13.24 12.05 13.24 0.0M
2023-11-02 12.25 12.25 12.25 12.25 0.0M
2023-10-30 12.48 13.03 12.48 13.03 0.1M
2023-10-27 12.01 12.89 11.75 11.77 0.0M
2023-10-26 12.75 12.75 12.75 12.75 0.0M
2023-10-25 12.50 12.64 12.50 12.64 0.0M
2023-10-23 12.02 12.70 12.02 12.70 0.0M
2023-10-20 12.99 13.00 12.41 12.70 0.0M
2023-10-19 12.00 12.00 12.00 12.00 0.0M
2023-10-18 10.19 11.00 10.19 11.00 0.0M
2023-10-17 9.41 10.00 9.25 10.00 0.0M
2023-10-12 9.16 10.24 9.16 10.24 0.0M
2023-10-11 9.91 9.99 9.91 9.99 0.0M
2023-10-10 9.99 10.00 9.96 9.98 0.0M
2023-10-09 9.97 9.97 9.97 9.97 0.0M
2023-10-06 9.07 9.74 9.06 9.69 0.0M
2023-10-05 9.06 9.97 9.05 9.97 0.0M
2023-10-04 9.07 9.93 9.05 9.93 0.0M
2023-09-26 9.70 9.70 9.70 9.70 0.0M
2023-09-19 9.50 9.95 9.50 9.95 0.1M
2023-09-18 9.62 10.00 9.50 9.50 0.1M
2023-09-15 9.77 9.77 9.77 9.77 0.0M
2023-09-14 9.76 9.76 9.28 9.28 0.0M
2023-09-11 10.26 10.87 10.01 10.87 0.0M
2023-09-08 10.26 10.97 10.25 10.97 0.0M
2023-09-07 10.97 10.97 10.97 10.97 0.0M
2023-09-04 10.26 10.98 10.26 10.98 0.0M
2023-09-01 11.00 11.00 11.00 11.00 0.0M
2023-08-28 10.52 11.39 10.51 11.39 0.0M
2023-08-22 10.52 11.30 10.52 11.30 0.0M
2023-08-21 11.00 11.37 11.00 11.37 0.0M
2023-08-16 11.00 11.48 11.00 11.48 0.0M
2023-08-08 11.00 11.43 11.00 11.43 0.0M
2023-08-07 9.48 9.48 9.48 9.48 0.0M
2023-08-04 11.25 11.48 11.25 11.48 0.0M
2023-08-03 11.00 11.38 11.00 11.38 0.0M
2023-08-01 11.49 11.49 11.00 11.43 0.0M
2023-07-27 11.00 11.25 11.00 11.42 0.0M
2023-07-26 11.00 11.45 11.00 11.40 0.0M
2023-07-21 10.81 11.28 10.51 11.28 0.0M
2023-07-20 11.00 11.59 11.00 11.59 0.0M
2023-07-17 11.12 11.14 11.12 11.14 0.0M
2023-07-13 11.53 11.53 11.53 11.53 0.0M
2023-07-12 10.75 11.20 10.75 11.20 0.0M
2023-07-11 11.24 11.75 11.00 11.49 0.0M
2023-07-10 10.98 11.20 10.98 11.20 0.0M
2023-07-06 10.98 10.98 10.98 10.98 0.0M
2023-07-05 10.49 10.98 10.49 10.98 0.0M
2023-06-27 10.02 10.63 10.00 10.63 0.0M
2023-06-19 10.78 10.78 10.78 10.78 0.0M
2023-06-16 10.51 10.51 10.16 10.16 0.0M
2023-06-15 11.16 11.16 11.16 11.16 0.0M
2023-06-14 11.44 11.45 10.75 10.75 0.0M
2023-06-13 10.78 10.99 10.75 10.99 0.0M
2023-06-12 11.26 11.26 11.06 11.06 0.0M
2023-06-09 11.52 12.43 11.48 11.50 0.0M
2023-06-08 11.52 12.48 11.52 12.48 0.0M
2023-06-07 11.91 12.29 11.91 12.29 0.0M
2023-05-30 12.91 12.91 12.91 12.91 0.0M
2023-05-25 12.10 12.73 12.10 12.73 0.0M
2023-05-23 11.22 12.95 11.22 12.95 0.0M
2023-05-22 12.26 12.26 12.20 12.20 0.0M
2023-05-18 13.20 13.20 13.20 13.20 0.0M
2023-05-17 13.23 13.23 13.23 13.23 0.0M
2023-05-16 12.16 13.20 12.16 13.20 0.0M
2023-05-09 13.15 13.15 13.15 13.15 0.0M
2023-05-08 12.25 12.25 12.25 12.25 0.0M
2023-05-04 13.15 13.15 13.15 13.15 0.0M
2023-05-02 12.40 12.99 12.40 12.99 0.0M
2023-04-27 12.26 13.29 12.25 13.29 0.0M
2023-04-17 13.25 13.25 13.25 13.25 0.0M
2023-04-13 12.34 12.34 12.34 12.34 0.0M
2023-04-06 12.40 13.25 12.40 13.25 0.0M
2023-04-05 13.37 13.37 13.37 13.37 0.0M
2023-03-30 11.93 13.25 11.93 13.25 0.0M
2023-03-13 12.25 12.94 12.20 12.94 0.0M
2023-03-09 13.20 13.20 13.20 13.20 0.0M
2023-03-07 12.80 13.23 12.80 13.23 0.0M
2023-03-06 12.95 12.97 12.95 12.97 0.0M
2023-02-24 12.98 12.98 11.91 12.78 0.0M
2023-02-17 11.93 12.90 11.93 12.90 0.0M
2023-02-15 12.15 12.93 12.15 12.93 0.0M
2023-02-14 12.20 12.95 12.95 12.20 0.0M
2023-02-10 12.05 12.95 12.05 12.95 0.0M
2023-02-09 12.98 12.98 12.98 12.98 0.0M
2023-02-08 12.96 12.96 12.95 12.95 0.0M
2023-02-07 12.55 12.55 12.55 12.55 0.0M
2023-02-06 12.50 12.50 12.20 12.20 0.0M
2023-02-03 12.95 12.95 12.95 12.95 0.0M
2023-02-02 12.25 12.97 12.00 12.97 0.0M
2023-02-01 13.27 13.27 12.49 12.49 0.0M
2023-01-31 13.50 13.50 13.50 13.50 0.0M
2023-01-30 14.00 14.00 13.75 14.00 0.0M
2023-01-27 14.00 14.50 14.00 14.50 0.0M
2023-01-26 14.55 14.75 13.50 14.00 0.0M
2023-01-25 14.24 14.24 13.75 14.00 0.0M
2023-01-24 13.80 13.80 13.50 13.50 0.0M
2023-01-20 13.79 13.84 13.79 13.84 0.0M
2023-01-19 13.99 13.99 13.00 13.85 0.0M
2023-01-18 14.98 14.98 13.20 13.99 0.0M
2023-01-17 13.99 14.72 13.70 14.72 0.0M
2023-01-13 13.75 13.98 13.75 13.98 0.0M
2023-01-11 12.83 13.49 12.83 13.49 0.0M
2023-01-06 13.75 13.98 13.75 13.98 0.0M
2023-01-05 13.01 13.49 13.01 13.49 0.0M
2023-01-04 12.75 14.00 12.75 14.00 0.0M
2023-01-02 13.49 13.89 13.49 13.89 0.0M