Macter International Ltd (MACT)

MACT
🏛️ パキスタン →
384.27
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
2021-12-30 111.00 111.00 110.00 110.00 0.0M
2021-12-29 113.20 113.20 113.20 113.00 0.0M
2021-12-23 113.00 113.00 110.70 113.00 0.0M
2021-12-21 110.80 110.80 110.80 110.70 0.0M
2021-12-16 111.00 111.10 110.00 110.70 0.0M
2021-12-15 118.00 118.00 117.99 117.99 0.0M
2021-11-30 115.00 115.00 115.00 118.67 0.0M
2021-11-18 113.00 113.00 113.00 118.67 0.0M
2021-11-12 120.00 120.00 120.00 118.67 0.0M
2021-11-11 120.00 120.00 120.00 118.67 0.0M
2021-11-10 118.50 119.00 118.50 118.67 0.0M
2021-11-08 117.50 118.00 117.50 114.90 0.0M
2021-11-05 120.99 120.99 120.99 114.90 0.0M
2021-11-04 111.20 114.90 111.20 114.90 0.0M
2021-11-03 113.56 113.56 108.99 108.99 0.0M
2021-11-02 117.80 117.80 117.80 117.82 0.0M
2021-11-01 117.77 117.90 117.77 117.82 0.0M
2021-10-28 114.99 114.99 114.99 114.99 0.0M
2021-10-27 114.99 114.99 114.99 114.99 0.0M
2021-10-26 113.00 114.98 113.00 114.31 0.0M
2021-10-25 114.00 114.00 109.01 110.23 0.0M
2021-10-22 115.10 118.00 115.00 116.80 0.0M
2021-10-21 120.10 120.10 118.00 119.30 0.0M
2021-10-20 125.10 126.10 121.22 121.44 0.0M
2021-10-15 125.00 131.00 125.00 127.29 0.0M
2021-10-14 118.25 125.77 115.00 125.72 0.0M
2021-10-13 121.00 121.00 119.00 119.01 0.0M
2021-10-11 124.00 124.00 121.18 121.39 0.0M
2021-10-08 128.00 128.00 128.00 131.00 0.0M
2021-10-07 131.00 131.00 131.00 131.00 0.0M
2021-10-06 130.34 132.00 130.34 131.17 0.0M
2021-10-04 128.00 131.95 128.00 130.34 0.0M
2021-10-01 125.25 128.00 122.00 122.75 0.0M
2021-09-30 125.25 125.25 125.25 125.25 0.0M
2021-09-29 130.00 130.00 124.88 125.25 0.0M
2021-09-28 134.00 140.21 134.00 135.00 0.0M
2021-09-27 130.44 135.00 130.43 130.43 0.0M
2021-09-24 135.00 141.00 135.00 141.00 0.0M
2021-09-23 150.00 150.00 141.36 141.36 0.0M
2021-09-21 152.75 154.09 150.00 152.82 0.0M
2021-09-20 142.90 143.34 130.00 143.34 0.0M
2021-09-14 136.00 137.00 132.01 133.34 0.0M
2021-09-13 144.68 144.68 144.68 137.50 0.0M
2021-09-10 136.59 137.51 136.59 137.50 0.0M
2021-09-09 136.65 136.65 136.50 136.59 0.0M
2021-09-06 150.00 150.00 141.05 144.41 0.0M
2021-09-02 150.10 150.10 150.00 150.04 0.0M
2021-08-30 156.00 156.00 151.15 151.94 0.0M
2021-08-27 157.02 157.30 157.02 157.30 0.0M
2021-08-26 159.00 162.00 159.00 162.00 0.0M
2021-08-25 160.00 160.00 156.26 158.08 0.0M
2021-08-24 165.00 165.00 160.00 160.00 0.0M
2021-08-23 156.02 167.00 156.02 165.00 0.0M
2021-08-20 164.00 164.98 151.05 164.00 0.0M
2021-08-17 172.77 172.77 162.50 163.00 0.0M
2021-08-16 163.77 163.77 159.00 160.72 0.0M
2021-08-13 162.00 162.40 161.00 161.00 0.0M
2021-08-12 162.50 169.96 160.00 160.50 0.0M
2021-08-11 158.10 158.11 158.10 158.11 0.0M
2021-08-10 155.00 159.00 155.00 156.50 0.0M
2021-08-09 157.01 157.01 152.13 152.32 0.0M
2021-08-06 160.00 164.99 160.00 160.01 0.0M
2021-08-05 164.28 164.28 161.00 161.25 0.0M
2021-08-04 152.10 162.75 151.40 162.48 0.0M
2021-08-03 151.50 154.25 151.00 151.40 0.0M
2021-08-02 150.00 152.00 150.00 152.00 0.0M
2021-07-30 154.02 154.89 148.10 150.00 0.0M
2021-07-29 150.00 155.00 150.00 154.99 0.0M
2021-07-28 149.04 149.50 147.01 147.10 0.0M
2021-07-27 150.10 150.10 149.00 149.01 0.0M
2021-07-26 150.00 150.80 150.00 150.73 0.0M
2021-07-23 153.00 153.00 151.11 153.00 0.0M
2021-07-19 150.00 154.50 150.00 152.38 0.0M
2021-07-16 151.33 155.10 151.20 154.50 0.0M
2021-07-15 163.00 163.50 159.01 160.25 0.0M
2021-07-14 165.70 165.70 160.00 160.10 0.0M
2021-07-13 165.00 168.00 162.52 163.35 0.0M
2021-07-12 165.00 172.00 165.00 166.90 0.0M
2021-07-09 162.00 168.99 162.00 167.07 0.0M
2021-07-08 160.00 162.00 160.00 161.25 0.0M
2021-07-07 160.00 160.00 156.50 158.10 0.0M
2021-07-06 174.00 174.00 157.00 160.37 0.0M
2021-07-05 164.00 164.88 160.45 162.23 0.0M
2021-07-02 163.26 165.00 163.26 164.13 0.0M
2021-07-01 161.40 167.99 161.40 165.92 0.0M
2021-06-30 163.00 163.00 159.00 161.33 0.0M
2021-06-29 152.50 161.31 152.50 157.48 0.0M
2021-06-28 152.40 152.48 148.26 150.06 0.0M
2021-06-25 154.99 154.99 145.00 152.60 0.0M
2021-06-24 145.00 148.00 143.55 144.61 0.0M
2021-06-23 149.99 149.99 142.05 142.84 0.0M
2021-06-22 160.00 160.98 145.69 145.69 0.0M
2021-06-21 150.06 157.50 148.01 157.50 0.0M
2021-06-18 152.50 159.00 152.50 155.67 0.0M
2021-06-17 163.99 163.99 151.00 151.90 0.0M
2021-06-16 167.70 168.00 159.00 162.50 0.0M
2021-06-15 152.95 159.96 152.95 157.98 0.0M
2021-06-14 140.25 150.50 140.25 148.80 0.0M
2021-06-11 139.99 140.99 139.99 140.00 0.0M
2021-06-10 133.37 137.01 133.37 137.00 0.0M
2021-06-09 133.00 135.02 133.00 133.35 0.0M
2021-06-08 131.50 142.99 131.00 139.57 0.0M
2021-06-07 134.00 134.00 133.00 133.75 0.0M
2021-06-04 138.25 140.00 132.00 132.91 0.0M
2021-06-03 130.49 138.00 130.49 138.00 0.0M
2021-06-02 135.99 135.99 129.00 130.05 0.0M
2021-06-01 131.99 132.22 131.99 132.22 0.0M
2021-05-31 131.99 131.99 123.00 123.00 0.0M
2021-05-28 132.00 132.00 132.00 123.00 0.0M
2021-05-27 119.01 123.00 119.01 123.00 0.0M
2021-05-25 120.26 129.99 120.26 128.33 0.0M
2021-05-24 130.00 130.00 130.00 130.00 0.0M
2021-05-21 134.00 134.00 134.00 130.00 0.0M
2021-05-20 130.00 130.00 130.00 130.00 0.0M
2021-05-17 130.00 130.00 130.00 130.00 0.0M
2021-04-27 125.00 139.21 120.02 127.31 0.0M
2021-04-26 130.00 130.00 129.50 129.50 0.0M
2021-04-22 130.00 140.00 130.00 140.00 0.0M
2021-04-19 140.00 140.00 140.00 140.00 0.0M
2021-04-15 140.00 140.00 140.00 140.00 0.0M
2021-04-13 146.00 146.00 146.00 146.00 0.0M
2021-04-12 159.70 159.70 146.01 146.04 0.0M
2021-04-09 149.00 149.00 149.00 152.95 0.0M
2021-04-08 152.95 152.95 152.95 152.95 0.0M
2021-04-07 153.13 153.13 141.75 146.50 0.0M
2021-04-05 153.49 153.49 152.40 153.13 0.0M
2021-04-01 135.00 135.00 135.00 142.98 0.0M
2021-03-29 142.98 142.98 142.98 142.98 0.0M
2021-03-25 130.00 135.00 129.56 135.00 0.0M
2021-03-16 140.01 140.01 140.00 140.01 0.0M
2021-03-15 140.00 145.00 140.00 145.00 0.0M
2021-03-11 137.60 137.60 137.60 148.74 0.0M
2021-03-03 137.00 149.00 136.24 148.74 0.0M
2021-03-02 130.50 146.98 130.00 146.96 0.0M
2021-03-01 140.00 140.00 135.00 137.50 0.0M
2021-02-26 140.00 140.00 140.00 140.00 0.0M
2021-02-25 149.01 149.01 149.00 149.00 0.0M
2021-02-24 161.00 161.00 161.00 161.00 0.0M
2021-02-16 161.00 161.10 161.00 161.00 0.0M
2021-02-15 161.10 161.10 161.10 161.10 0.0M
2021-02-12 160.19 168.99 150.02 150.02 0.0M
2021-02-09 162.00 169.00 162.00 162.09 0.0M
2021-02-03 161.00 174.99 160.00 174.40 0.0M
2021-02-02 170.00 176.33 170.00 170.00 0.0M
2021-02-01 184.00 184.00 168.35 176.33 0.0M
2021-01-29 177.00 183.00 164.10 181.99 0.0M
2021-01-27 171.60 184.00 171.30 176.75 0.0M
2021-01-26 183.00 184.00 183.00 183.56 0.0M
2021-01-25 180.00 181.00 168.20 179.88 0.0M
2021-01-22 180.00 180.00 174.00 180.00 0.0M
2021-01-21 163.12 183.00 163.10 183.00 0.0M
2021-01-19 157.00 174.00 157.00 170.31 0.0M
2021-01-18 164.91 164.91 159.90 162.41 0.0M
2021-01-13 159.99 160.00 159.99 160.00 0.0M
2021-01-12 156.00 156.00 155.00 155.00 0.0M
2021-01-11 154.86 155.00 154.86 155.00 0.0M
2021-01-07 148.50 155.00 148.00 154.86 0.0M
2021-01-06 159.89 160.00 159.89 160.00 0.0M
2021-01-05 150.00 150.00 150.00 150.00 0.0M