Macpac Films Ltd (MACP)

MACP
🏛️ パキスタン →
31.03
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 21.40 21.45 20.99 20.99 0.0M
2023-12-28 19.99 21.00 19.99 20.98 0.1M
2023-12-27 20.00 20.00 19.50 19.80 0.1M
2023-12-26 20.50 20.50 19.60 19.60 0.1M
2023-12-22 21.50 21.50 20.70 21.00 0.1M
2023-12-21 22.00 22.10 21.52 22.10 0.0M
2023-12-20 22.00 22.01 21.50 22.00 0.0M
2023-12-19 22.50 22.50 22.01 22.50 0.0M
2023-12-18 24.00 24.10 22.75 22.75 0.1M
2023-12-15 23.40 24.67 22.98 24.67 1.0M
2023-12-14 23.49 23.49 22.52 23.43 0.0M
2023-12-13 24.40 24.40 22.90 22.95 0.1M
2023-12-12 23.69 24.00 23.28 23.75 0.0M
2023-12-11 24.00 24.00 23.35 23.50 0.1M
2023-12-08 24.00 24.10 23.60 24.00 0.5M
2023-12-07 22.99 24.15 22.81 24.00 0.7M
2023-12-06 22.20 23.25 22.00 23.22 0.2M
2023-12-05 22.40 22.40 22.00 22.25 0.1M
2023-12-04 21.32 22.00 21.30 22.00 0.1M
2023-12-01 21.50 22.30 21.40 22.25 0.1M
2023-11-30 21.55 21.55 21.06 21.50 0.0M
2023-11-29 21.50 22.10 21.47 21.60 0.3M
2023-11-28 22.05 22.05 21.00 21.00 0.0M
2023-11-27 21.50 21.68 21.07 21.07 0.0M
2023-11-24 22.37 22.37 21.30 21.45 0.1M
2023-11-23 20.60 21.70 20.50 21.70 0.6M
2023-11-22 19.85 20.25 19.85 20.15 0.2M
2023-11-21 20.00 20.40 19.50 19.65 0.1M
2023-11-20 19.80 19.80 18.54 19.70 0.0M
2023-11-17 19.85 19.90 19.40 19.50 0.1M
2023-11-16 20.44 20.44 19.75 19.90 0.1M
2023-11-15 19.90 20.00 19.66 19.66 0.1M
2023-11-14 19.83 19.90 19.00 19.90 0.1M
2023-11-13 19.50 20.48 19.45 19.80 0.1M
2023-11-10 18.85 19.74 18.85 19.48 0.3M
2023-11-08 18.24 19.00 18.04 18.95 0.2M
2023-11-07 18.50 18.50 18.01 18.01 0.0M
2023-11-06 18.10 18.50 18.10 18.33 0.2M
2023-11-03 18.35 18.40 17.90 18.00 0.1M
2023-11-02 18.50 18.65 17.81 17.82 0.2M
2023-11-01 18.00 18.90 18.00 18.45 0.9M
2023-10-31 18.25 18.30 18.00 18.06 0.1M
2023-10-30 17.57 18.15 17.57 18.00 0.5M
2023-10-27 18.00 18.05 17.50 17.84 0.1M
2023-10-26 17.89 18.04 17.60 17.99 0.1M
2023-10-25 17.50 17.56 17.50 17.56 0.0M
2023-10-24 17.53 17.62 17.50 17.50 0.1M
2023-10-23 17.99 18.05 17.72 17.72 0.1M
2023-10-20 17.65 18.00 17.61 18.00 0.1M
2023-10-19 17.99 18.00 17.60 18.00 0.1M
2023-10-18 18.00 18.30 17.60 17.75 0.2M
2023-10-17 18.38 18.50 17.99 18.00 0.7M
2023-10-16 17.40 18.12 17.05 17.89 0.7M
2023-10-13 16.74 17.10 16.71 16.71 0.0M
2023-10-12 17.04 17.05 16.80 16.80 0.0M
2023-10-11 17.30 17.50 16.60 17.00 0.1M
2023-10-10 16.74 17.20 16.00 17.20 0.4M
2023-10-09 16.00 16.00 15.51 16.00 0.0M
2023-10-06 16.65 16.65 15.90 15.90 0.0M
2023-10-05 16.98 17.40 16.98 17.38 0.1M
2023-10-04 17.00 17.25 16.76 17.00 0.0M
2023-10-03 16.95 17.00 16.85 16.85 0.0M
2023-10-02 17.00 17.22 16.61 17.22 0.0M
2023-09-28 16.79 17.10 16.50 17.10 0.1M
2023-09-27 17.00 17.00 16.56 17.00 0.0M
2023-09-26 16.80 16.80 16.70 16.70 0.0M
2023-09-25 16.62 17.00 16.62 17.00 0.0M
2023-09-22 17.00 17.00 17.00 17.00 0.0M
2023-09-21 17.00 17.00 17.00 17.00 0.0M
2023-09-20 16.99 17.45 16.75 17.45 0.0M
2023-09-19 16.50 16.89 16.50 16.89 0.0M
2023-09-18 17.00 17.00 17.00 17.00 0.0M
2023-09-15 17.40 17.40 16.75 17.00 0.0M
2023-09-14 16.80 16.80 16.80 16.80 0.0M
2023-09-13 16.75 17.70 16.75 16.80 0.0M
2023-09-12 16.51 16.90 16.50 16.75 0.0M
2023-09-11 16.68 16.68 16.63 16.66 0.0M
2023-09-08 17.00 17.01 16.62 16.90 0.0M
2023-09-07 16.61 16.95 16.41 16.90 0.0M
2023-09-06 16.99 17.00 16.88 16.88 0.0M
2023-09-05 17.00 17.00 16.99 16.99 0.0M
2023-09-04 18.00 18.10 16.87 16.87 0.2M
2023-09-01 17.50 17.50 17.24 17.50 0.0M
2023-08-31 17.10 17.25 17.00 17.25 0.0M
2023-08-30 17.80 17.80 17.50 17.50 0.0M
2023-08-29 17.50 17.95 17.35 17.51 0.2M
2023-08-28 17.01 17.65 17.01 17.64 0.0M
2023-08-25 17.20 17.25 17.01 17.01 0.0M
2023-08-24 17.50 17.50 17.05 17.30 0.0M
2023-08-23 18.00 18.00 17.65 17.75 0.1M
2023-08-22 17.99 18.00 17.90 17.99 0.0M
2023-08-21 17.45 17.50 17.45 17.50 0.0M
2023-08-17 18.00 18.00 17.75 17.75 0.0M
2023-08-16 18.00 18.00 17.75 18.00 0.2M
2023-08-15 17.95 17.99 17.95 17.99 0.0M
2023-08-10 18.00 18.00 18.00 18.00 0.0M
2023-08-09 18.00 18.40 18.00 18.40 0.0M
2023-08-08 17.55 17.90 17.50 17.90 0.0M
2023-08-07 18.00 18.05 17.50 17.80 0.3M
2023-08-04 18.00 18.00 18.00 18.00 0.0M
2023-08-03 18.90 19.00 17.50 18.20 0.5M
2023-08-02 18.75 19.00 18.50 18.50 0.0M
2023-08-01 18.50 18.99 18.50 18.99 0.0M
2023-07-31 19.50 19.50 18.35 18.75 0.0M
2023-07-27 18.75 19.05 18.75 19.00 0.0M
2023-07-26 18.45 19.00 18.00 19.00 0.1M
2023-07-25 18.48 18.48 18.40 18.40 0.0M
2023-07-24 18.06 18.25 18.06 18.25 0.0M
2023-07-21 18.50 19.13 18.50 19.00 0.0M
2023-07-20 18.43 19.00 18.28 19.00 0.1M
2023-07-19 18.27 18.49 18.27 18.27 0.0M
2023-07-18 19.75 19.75 19.75 19.75 0.0M
2023-07-17 18.45 18.45 18.45 18.45 0.0M
2023-07-14 17.75 17.75 17.75 17.75 0.0M
2023-07-13 18.90 19.00 18.00 18.00 0.1M
2023-07-12 17.90 18.20 17.90 18.20 0.0M
2023-07-11 18.00 18.01 17.75 17.75 0.1M
2023-07-10 17.00 17.05 17.00 17.00 0.0M
2023-07-05 16.50 16.50 16.50 16.50 0.0M
2023-07-04 16.15 16.94 16.11 16.94 0.0M
2023-07-03 16.01 16.85 16.01 16.84 0.0M
2023-06-27 15.70 15.70 15.61 15.61 0.0M
2023-06-26 15.85 16.67 15.85 16.00 0.0M
2023-06-23 16.00 16.00 15.75 16.00 0.0M
2023-06-22 16.00 16.00 16.00 16.00 0.0M
2023-06-21 16.00 16.00 16.00 16.00 0.0M
2023-06-19 16.50 16.50 16.37 16.50 0.0M
2023-06-15 15.51 15.51 15.51 15.51 0.0M
2023-06-14 15.30 15.30 15.30 15.30 0.0M
2023-06-13 16.06 16.49 16.00 16.49 0.0M
2023-06-09 16.02 16.85 16.00 16.85 0.0M
2023-06-08 16.50 16.50 16.50 16.50 0.0M
2023-06-07 16.75 17.00 16.75 17.00 0.0M
2023-06-05 16.60 17.25 16.60 17.25 0.0M
2023-06-02 16.50 17.35 16.50 17.35 0.0M
2023-06-01 16.53 16.53 16.52 16.52 0.0M
2023-05-31 16.05 17.25 16.05 17.00 0.3M
2023-05-30 16.82 16.82 16.55 16.75 0.0M
2023-05-29 15.90 16.82 15.90 16.82 0.1M
2023-05-26 15.50 15.97 15.50 15.97 0.0M
2023-05-25 16.00 16.00 15.50 15.50 0.0M
2023-05-24 15.50 15.99 15.30 15.99 0.0M
2023-05-23 15.50 15.50 15.50 15.50 0.0M
2023-05-22 15.01 15.50 15.00 15.50 0.0M
2023-05-19 16.30 16.30 16.30 16.30 0.0M
2023-05-17 15.50 15.75 15.50 15.60 0.0M
2023-05-12 15.45 15.45 15.45 15.45 0.0M
2023-05-09 15.92 15.92 15.52 15.65 0.0M
2023-05-08 16.14 16.15 16.03 16.15 0.0M
2023-05-05 16.01 16.20 16.00 16.18 0.0M
2023-05-04 16.25 16.25 16.03 16.28 0.0M
2023-05-03 15.85 16.50 15.85 16.40 0.0M
2023-05-02 16.15 16.15 16.01 16.00 0.0M
2023-04-28 17.59 17.59 16.44 16.65 0.1M
2023-04-27 15.50 16.82 15.50 16.82 0.2M
2023-04-26 16.00 16.01 15.65 15.65 0.0M
2023-04-20 15.16 15.90 15.15 15.90 0.0M
2023-04-19 15.50 15.50 15.50 15.50 0.0M
2023-04-18 15.00 15.50 15.00 15.40 0.1M
2023-04-17 15.10 15.10 15.10 15.10 0.0M
2023-04-13 15.15 15.30 15.00 15.30 0.0M
2023-04-12 15.45 15.45 15.45 15.45 0.0M
2023-04-11 15.10 15.40 15.10 15.40 0.0M
2023-04-10 15.12 15.30 15.00 15.30 0.0M
2023-04-07 15.50 15.50 15.40 15.50 0.0M
2023-04-03 15.30 15.50 15.00 15.40 0.0M
2023-03-31 16.00 16.10 15.70 15.70 0.0M
2023-03-30 16.00 16.00 16.00 16.00 0.0M
2023-03-28 15.80 15.80 15.80 15.80 0.0M
2023-03-24 16.00 16.21 16.00 16.00 0.0M
2023-03-22 16.50 16.60 16.21 16.21 0.1M
2023-03-20 16.00 17.15 16.00 16.11 0.1M
2023-03-17 15.70 16.00 15.70 16.00 0.0M
2023-03-16 16.02 16.02 15.70 15.99 0.0M
2023-03-14 16.50 16.50 16.00 16.00 0.0M
2023-03-10 16.39 16.45 16.39 16.45 0.0M
2023-03-09 16.00 16.00 15.90 16.00 0.0M
2023-03-08 16.50 16.50 16.50 16.50 0.0M
2023-03-07 15.60 16.00 15.60 16.00 0.0M
2023-03-06 15.99 16.20 15.99 16.20 0.0M
2023-03-03 15.55 16.20 15.55 16.20 0.0M
2023-03-02 16.00 16.00 16.00 16.00 0.0M
2023-03-01 15.99 15.99 15.75 15.75 0.0M
2023-02-28 16.45 16.50 16.38 16.40 0.0M
2023-02-27 15.99 16.00 15.99 16.00 0.0M
2023-02-24 16.00 16.00 15.99 16.00 0.0M
2023-02-23 16.50 16.50 16.00 16.44 0.0M
2023-02-22 16.80 17.00 16.30 17.00 0.0M
2023-02-21 16.30 16.48 16.20 16.30 0.0M
2023-02-20 17.10 17.32 16.03 16.34 0.0M
2023-02-17 16.11 16.12 16.11 16.12 0.0M
2023-02-16 15.65 15.65 15.00 15.00 0.0M
2023-02-15 15.36 15.50 15.05 15.50 0.0M
2023-02-14 16.00 16.00 15.50 15.50 0.0M
2023-02-13 16.47 16.47 16.47 16.47 0.0M
2023-02-10 15.65 16.40 15.65 16.40 0.0M
2023-02-09 15.75 16.50 15.75 16.05 0.0M
2023-02-08 15.97 16.00 15.58 15.90 0.0M
2023-02-07 15.00 15.99 15.00 15.36 0.0M
2023-02-06 15.75 15.99 15.75 15.99 0.0M
2023-02-03 15.99 15.99 15.50 15.75 0.0M
2023-02-02 15.63 15.89 15.63 15.89 0.0M
2023-02-01 16.35 16.50 15.54 15.56 0.0M
2023-01-31 16.40 16.40 15.70 15.99 0.0M
2023-01-30 16.40 16.43 15.71 16.43 0.0M
2023-01-27 16.99 16.99 15.50 15.51 0.0M
2023-01-26 16.00 16.44 15.70 16.25 0.0M
2023-01-25 16.50 16.50 16.00 16.00 0.0M
2023-01-24 16.00 16.45 16.00 16.25 0.0M
2023-01-23 15.80 15.99 15.80 15.99 0.0M
2023-01-20 15.50 16.40 15.31 15.95 0.0M
2023-01-18 16.50 16.50 16.50 16.50 0.0M
2023-01-17 15.10 15.61 15.10 15.61 0.0M
2023-01-16 15.55 15.55 15.55 15.55 0.0M
2023-01-13 15.70 15.70 15.70 15.70 0.0M
2023-01-12 15.70 15.89 15.51 15.60 0.0M
2023-01-11 15.51 15.99 15.16 15.99 0.1M
2023-01-10 16.00 16.44 15.70 16.44 0.1M
2023-01-09 16.19 16.22 16.15 16.00 0.3M
2023-01-06 15.60 16.21 15.60 16.21 0.0M
2023-01-05 15.85 16.45 15.02 15.70 0.3M
2023-01-04 15.30 15.50 15.30 15.50 0.0M
2023-01-03 14.61 15.20 14.61 15.20 0.0M
2023-01-02 14.80 15.05 14.80 15.05 0.0M