Macpac Films Ltd (MACP)

MACP
🏛️ パキスタン →
31.75
最終更新: 2025-09-29
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
2025-09-29 32.23 32.39 31.75 31.75 0.2M
2025-09-26 32.66 32.96 31.91 31.99 0.4M
2025-09-25 32.48 33.30 31.00 32.66 0.6M
2025-09-24 31.89 32.69 31.50 32.24 0.4M
2025-09-23 32.69 32.69 31.81 31.88 0.2M
2025-09-22 32.50 33.30 32.10 32.37 0.7M
2025-09-19 32.15 32.75 32.01 32.24 0.4M
2025-09-18 32.50 32.75 32.01 32.15 0.4M
2025-09-17 32.70 33.15 32.14 32.22 0.4M
2025-09-16 31.68 33.85 31.19 31.99 2.0M
2025-09-15 32.84 32.84 30.45 31.33 0.6M
2025-09-12 34.90 35.48 32.40 32.76 1.9M
2025-09-11 31.00 33.94 30.86 33.94 1.7M
2025-09-10 31.34 31.34 30.61 30.85 0.3M
2025-09-09 31.22 31.23 30.50 30.75 0.5M
2025-09-08 31.99 31.99 31.00 31.12 0.8M
2025-09-05 31.25 32.70 31.00 31.38 0.7M
2025-09-04 31.97 31.99 31.02 31.23 0.3M
2025-09-03 32.01 32.41 31.10 31.66 0.5M
2025-09-02 31.50 33.90 31.15 32.18 0.8M
2025-09-01 32.86 33.50 31.66 31.74 1.3M
2025-08-29 33.25 33.90 32.60 33.21 0.3M
2025-08-28 33.85 34.49 33.00 33.06 0.3M
2025-08-27 34.56 34.72 33.50 33.85 0.2M
2025-08-26 34.02 35.75 33.51 34.56 0.8M
2025-08-25 34.56 34.56 33.84 34.08 0.4M
2025-08-22 33.73 35.40 33.10 34.49 1.5M
2025-08-21 35.00 35.25 33.40 33.57 1.1M
2025-08-20 35.94 36.29 34.51 34.99 1.4M
2025-08-19 37.60 39.24 35.42 35.92 3.4M
2025-08-18 41.00 41.48 37.40 37.97 3.1M
2025-08-15 37.97 40.36 37.21 40.29 6.9M
2025-08-13 34.90 36.83 34.60 36.69 7.8M
2025-08-12 30.50 33.48 30.01 33.48 2.9M
2025-08-11 31.60 32.00 30.05 30.44 0.7M
2025-08-08 32.29 34.10 31.00 31.43 3.9M
2025-08-07 32.89 32.89 32.00 32.09 0.7M
2025-08-06 32.50 33.69 32.25 32.40 2.0M
2025-08-05 34.00 35.20 32.00 32.34 3.2M
2025-08-04 34.96 35.79 33.50 33.77 1.1M
2025-08-01 36.00 40.02 33.80 34.96 7.7M
2025-07-31 40.00 40.58 36.53 36.67 3.9M
2025-07-30 44.75 45.80 40.58 40.59 3.7M
2025-07-29 50.00 50.00 44.75 45.09 2.3M
2025-07-28 51.00 53.48 48.50 49.72 3.6M
2025-07-25 50.85 51.95 48.76 49.35 0.4M
2025-07-24 51.11 52.64 50.54 50.85 0.9M
2025-07-23 51.55 53.45 50.35 51.43 2.2M
2025-07-22 52.32 53.82 50.36 51.58 2.0M
2025-07-21 55.06 56.00 51.95 52.31 1.2M
2025-07-18 54.09 57.97 54.00 55.06 2.5M
2025-07-17 56.01 58.25 53.22 56.01 5.1M
2025-07-16 61.00 63.00 56.00 57.38 0.9M
2025-07-15 63.10 64.37 60.01 61.07 3.0M
2025-07-14 66.00 68.40 59.49 63.10 3.6M
2025-07-11 66.10 70.49 63.70 66.10 3.6M
2025-07-10 60.90 65.84 60.01 65.00 4.9M
2025-07-09 54.00 59.85 52.25 59.85 6.1M
2025-07-08 54.50 56.06 53.25 54.41 0.8M
2025-07-07 52.98 58.30 52.98 54.50 3.3M
2025-07-04 54.90 57.00 51.71 53.00 0.6M
2025-07-03 54.61 58.00 51.05 55.90 4.0M
2025-07-02 54.53 59.50 54.53 56.72 3.6M
2025-07-01 49.00 54.32 49.00 54.23 4.1M
2025-06-30 50.00 51.79 47.05 49.38 3.0M
2025-06-27 45.88 47.08 44.60 47.08 1.7M
2025-06-26 42.80 42.80 40.60 42.80 1.1M
2025-06-25 38.01 38.91 38.01 38.91 0.7M
2025-06-24 35.36 35.37 34.00 35.37 1.2M
2025-06-23 34.06 39.02 31.92 32.15 5.2M
2025-06-20 35.19 35.68 33.50 35.47 4.6M
2025-06-19 32.44 32.44 30.00 32.44 6.2M
2025-06-18 29.49 29.49 29.20 29.49 2.1M
2025-06-17 26.81 26.81 25.00 26.81 7.1M
2025-06-16 24.37 24.37 24.37 24.37 0.5M
2025-06-13 22.15 22.15 21.98 22.15 1.1M
2025-06-12 18.69 20.14 18.59 20.14 1.9M
2025-06-11 18.50 18.80 18.25 18.31 0.3M
2025-06-10 18.69 18.69 18.00 18.25 0.2M
2025-06-05 18.69 19.05 18.11 18.41 0.6M
2025-06-04 19.50 19.50 18.50 18.71 0.4M
2025-06-03 19.38 19.48 18.70 19.27 1.3M
2025-06-02 18.65 20.19 18.08 19.37 3.4M
2025-05-30 17.70 19.07 17.36 18.57 4.7M
2025-05-29 17.00 17.75 16.80 17.34 0.8M
2025-05-27 17.06 17.06 16.41 16.93 0.2M
2025-05-26 17.00 17.24 16.51 16.65 0.2M
2025-05-23 16.60 17.75 16.60 16.98 1.2M
2025-05-22 15.75 16.84 15.45 16.51 0.9M
2025-05-21 15.38 15.72 15.30 15.55 0.1M
2025-05-20 15.40 15.45 15.01 15.33 0.0M
2025-05-19 15.30 15.40 15.10 15.30 0.0M
2025-05-16 15.40 15.40 15.01 15.18 0.1M
2025-05-15 14.90 15.40 14.80 15.12 0.1M
2025-05-14 14.71 14.90 14.50 14.70 0.0M
2025-05-13 15.00 15.00 14.50 14.80 0.2M
2025-05-12 14.45 15.00 14.40 14.87 0.3M
2025-05-09 13.60 13.90 13.11 13.74 0.1M
2025-05-08 15.19 15.19 13.32 13.33 0.2M
2025-05-07 14.50 15.25 14.50 14.80 0.3M
2025-05-06 15.29 15.40 15.03 15.35 0.0M
2025-05-05 15.49 15.49 14.90 15.16 0.1M
2025-05-02 15.21 15.49 15.21 15.26 0.0M
2025-04-30 15.49 15.49 15.09 15.21 0.0M
2025-04-29 15.60 15.60 15.01 15.29 0.2M
2025-04-28 15.99 15.99 15.39 15.55 0.1M
2025-04-25 15.70 16.80 15.51 15.73 1.4M
2025-04-24 15.50 15.70 15.21 15.27 0.1M
2025-04-23 15.96 15.96 15.58 15.66 0.1M
2025-04-22 15.60 15.97 15.51 15.79 0.1M
2025-04-21 15.60 15.69 15.41 15.57 0.1M
2025-04-18 15.75 15.78 15.45 15.45 0.0M
2025-04-17 15.41 15.79 15.41 15.51 0.1M
2025-04-16 15.55 15.60 15.35 15.54 0.1M
2025-04-15 15.89 15.89 15.50 15.52 0.1M
2025-04-14 15.42 16.75 15.15 15.56 1.4M
2025-04-11 15.20 15.42 15.00 15.23 0.0M
2025-04-10 15.25 15.25 15.07 15.20 0.0M
2025-04-09 15.42 15.42 14.95 15.20 0.0M
2025-04-08 15.50 15.50 15.05 15.08 0.0M
2025-04-07 15.50 15.60 15.00 15.12 0.1M
2025-04-04 15.18 15.88 15.03 15.38 0.0M
2025-04-03 15.43 15.93 15.17 15.20 0.1M
2025-03-27 15.61 15.75 15.26 15.43 0.0M
2025-03-26 15.70 15.83 15.61 15.61 0.0M
2025-03-25 15.65 15.80 15.60 15.61 0.0M
2025-03-24 15.73 15.95 15.61 15.74 0.1M
2025-03-21 15.49 15.70 15.49 15.63 0.0M
2025-03-20 15.49 15.50 15.15 15.50 0.0M
2025-03-19 15.15 15.49 15.15 15.48 0.0M
2025-03-18 15.20 15.42 15.15 15.28 0.0M
2025-03-17 15.40 15.46 15.03 15.15 0.0M
2025-03-14 15.09 15.47 15.09 15.30 0.0M
2025-03-13 15.30 15.35 15.06 15.17 0.0M
2025-03-12 15.11 15.30 15.01 15.25 0.0M
2025-03-11 15.20 15.35 15.06 15.11 0.0M
2025-03-10 15.05 15.47 15.04 15.30 0.0M
2025-03-07 15.07 15.39 15.02 15.10 0.0M
2025-03-06 15.30 15.40 15.00 15.32 0.0M
2025-03-05 15.30 15.50 15.05 15.20 0.0M
2025-03-04 15.05 15.31 15.03 15.29 0.1M
2025-03-03 15.60 15.68 15.00 15.04 0.0M
2025-02-28 15.79 15.80 15.25 15.48 0.0M
2025-02-27 16.21 16.21 14.52 15.49 0.2M
2025-02-26 16.25 16.25 15.90 16.00 0.0M
2025-02-25 16.11 16.24 15.81 16.11 0.1M
2025-02-24 15.71 16.30 15.41 15.96 0.2M
2025-02-21 15.70 15.70 15.50 15.61 0.0M
2025-02-20 15.60 15.80 15.46 15.60 0.1M
2025-02-19 15.61 15.63 15.06 15.48 0.1M
2025-02-18 15.32 15.64 15.32 15.49 0.0M
2025-02-17 15.53 15.69 15.30 15.51 0.0M
2025-02-14 15.73 16.15 15.31 15.53 0.1M
2025-02-13 15.93 15.93 15.30 15.49 0.1M
2025-02-12 16.00 16.00 15.49 15.50 0.2M
2025-02-11 16.55 16.59 15.41 15.77 0.3M
2025-02-10 16.60 16.66 16.20 16.44 0.0M
2025-02-07 16.49 16.72 16.20 16.57 0.0M
2025-02-06 16.50 16.70 16.10 16.47 0.0M
2025-02-04 16.97 16.97 16.46 16.49 0.0M
2025-02-03 16.81 16.81 16.50 16.67 0.0M
2025-01-31 16.60 16.98 16.45 16.61 0.0M
2025-01-30 16.55 16.56 16.32 16.50 0.1M
2025-01-29 16.67 16.78 16.47 16.52 0.1M
2025-01-28 17.10 17.10 16.60 16.67 0.1M
2025-01-27 17.10 17.10 16.76 16.80 0.1M
2025-01-24 17.00 17.10 16.77 16.89 0.1M
2025-01-23 17.00 17.03 16.91 16.99 0.1M
2025-01-22 17.01 17.38 16.77 16.90 0.0M
2025-01-21 17.10 17.42 17.00 17.02 0.0M
2025-01-20 17.44 17.45 17.02 17.08 0.1M
2025-01-17 17.01 17.24 16.92 17.16 0.0M
2025-01-16 17.49 17.49 17.03 17.09 0.1M
2025-01-15 17.37 17.60 17.11 17.22 0.1M
2025-01-14 17.70 17.98 17.07 17.39 0.6M
2025-01-13 16.95 18.25 16.62 17.75 1.3M
2025-01-10 17.01 17.20 16.62 16.95 0.1M
2025-01-09 16.81 17.50 16.75 17.01 0.2M
2025-01-08 17.00 17.22 16.80 16.87 0.0M
2025-01-07 17.02 17.45 16.70 16.98 0.1M
2025-01-06 17.50 17.58 16.85 17.01 0.1M
2025-01-03 17.37 17.60 17.27 17.45 0.2M
2025-01-02 17.36 17.68 17.31 17.36 0.2M
2025-01-01 17.30 17.35 17.03 17.30 0.2M