Matco Foods Ltd (MATC)

MATC
🏛️ パキスタン →
42.54
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
2021-12-31 30.41 30.41 30.05 30.27 0.1M
2021-12-30 30.25 31.20 30.25 30.50 0.0M
2021-12-29 30.05 31.49 30.00 30.00 0.1M
2021-12-28 30.50 31.55 30.15 30.15 0.1M
2021-12-27 31.00 31.77 30.25 30.70 0.1M
2021-12-24 31.25 32.00 30.99 31.00 0.1M
2021-12-23 31.99 32.74 31.50 31.70 0.1M
2021-12-22 33.00 33.72 31.50 32.00 0.1M
2021-12-21 31.00 32.76 30.90 32.70 0.4M
2021-12-20 28.20 30.89 28.20 30.50 0.2M
2021-12-17 28.00 29.34 28.00 28.74 0.0M
2021-12-16 28.50 29.49 28.32 28.50 0.0M
2021-12-15 28.35 29.69 28.35 29.00 0.1M
2021-12-14 27.40 28.89 26.68 28.16 0.1M
2021-12-13 28.00 29.20 27.81 28.00 0.1M
2021-12-10 27.50 29.73 27.50 28.25 0.1M
2021-12-09 28.00 28.94 28.00 28.59 0.1M
2021-12-08 27.70 28.88 27.70 28.20 0.2M
2021-12-07 26.25 28.10 26.20 27.50 0.3M
2021-12-06 25.50 26.89 25.50 26.50 0.0M
2021-12-03 26.00 27.25 25.80 26.00 0.0M
2021-12-02 27.80 28.59 25.93 25.93 0.2M
2021-12-01 27.82 28.89 27.81 27.90 0.1M
2021-11-30 28.50 28.90 27.25 27.51 1.3M
2021-11-29 26.25 28.50 26.25 28.01 0.7M
2021-11-26 26.50 27.50 26.50 27.25 0.1M
2021-11-25 26.30 27.49 26.00 26.80 0.1M
2021-11-24 26.30 27.15 25.50 27.15 0.9M
2021-11-23 28.70 29.14 27.03 27.03 0.3M
2021-11-22 28.40 29.48 28.26 29.00 0.1M
2021-11-19 28.00 29.45 27.90 29.00 0.3M
2021-11-18 28.40 29.11 28.00 28.10 0.1M
2021-11-17 28.90 29.39 28.03 28.17 0.1M
2021-11-16 28.40 29.24 28.30 29.24 0.1M
2021-11-15 28.70 29.45 28.51 28.45 0.1M
2021-11-12 28.90 29.95 28.56 29.00 0.1M
2021-11-11 29.25 30.24 29.25 29.50 0.1M
2021-11-10 29.75 29.75 28.98 29.65 0.1M
2021-11-09 29.80 30.45 28.75 28.75 0.1M
2021-11-08 31.00 31.79 30.35 30.35 0.1M
2021-11-05 30.45 32.40 30.45 31.15 0.3M
2021-11-04 28.32 30.45 28.32 30.45 0.4M
2021-11-03 28.00 28.94 28.00 28.48 0.1M
2021-11-02 28.00 28.93 28.00 28.10 0.2M
2021-11-01 28.25 28.99 28.13 28.20 0.2M
2021-10-29 27.50 28.35 27.50 27.50 0.1M
2021-10-28 27.60 28.80 27.35 27.49 0.2M
2021-10-27 29.00 29.55 27.05 27.70 0.2M
2021-10-26 28.70 29.48 28.40 29.25 0.1M
2021-10-25 27.79 29.75 27.79 29.15 0.2M
2021-10-22 28.20 28.74 27.75 28.50 0.1M
2021-10-21 28.60 29.60 28.50 28.90 0.1M
2021-10-20 27.50 28.75 27.50 28.00 0.1M
2021-10-18 27.33 27.84 27.13 27.30 0.0M
2021-10-15 27.00 28.05 27.00 27.99 0.1M
2021-10-14 26.33 27.61 25.69 27.61 0.1M
2021-10-13 28.00 28.00 25.26 25.26 0.1M
2021-10-12 27.75 28.35 27.00 27.50 0.0M
2021-10-11 29.25 29.25 27.76 27.76 0.1M
2021-10-08 29.75 30.00 29.25 30.00 0.2M
2021-10-07 30.75 30.75 29.80 29.80 0.2M
2021-10-06 30.50 31.00 29.61 29.61 0.2M
2021-10-05 31.10 31.79 30.20 30.20 0.4M
2021-10-04 30.50 31.94 30.50 30.70 0.2M
2021-10-01 30.50 31.89 29.22 31.50 0.2M
2021-09-30 30.00 30.99 29.56 30.78 0.1M
2021-09-29 30.99 32.00 29.50 30.00 0.4M
2021-09-28 28.50 29.83 28.00 29.83 0.1M
2021-09-27 28.51 29.50 27.49 28.02 0.1M
2021-09-24 28.50 29.84 28.35 28.61 0.8M
2021-09-23 29.25 30.65 28.37 28.76 0.5M
2021-09-22 29.25 30.50 29.00 29.00 0.6M
2021-09-21 31.50 31.80 29.51 29.51 0.5M
2021-09-20 32.00 32.20 31.35 31.51 0.4M
2021-09-17 34.00 34.45 31.35 31.35 0.4M
2021-09-16 33.40 34.50 33.25 33.50 0.2M
2021-09-15 32.15 34.43 31.25 33.70 1.2M
2021-09-14 33.63 34.00 31.70 31.70 1.5M
2021-09-13 34.25 35.00 33.25 34.02 0.8M
2021-09-10 35.70 36.85 34.70 34.70 4.2M
2021-09-09 40.25 41.38 37.49 37.49 0.7M
2021-09-08 41.00 41.12 39.05 40.75 0.1M
2021-09-07 41.00 41.50 39.50 41.00 0.2M
2021-09-06 41.50 42.29 41.07 41.20 0.3M
2021-09-03 42.74 42.78 40.60 41.95 0.3M
2021-09-02 45.00 46.74 42.13 42.13 0.5M
2021-09-01 45.50 46.79 45.00 45.02 0.3M
2021-08-31 47.60 47.60 45.60 45.62 0.3M
2021-08-30 47.50 48.70 47.20 47.50 0.4M
2021-08-27 45.40 48.75 44.11 47.87 0.6M
2021-08-26 44.15 47.14 44.15 46.10 0.7M
2021-08-25 42.51 44.80 42.50 44.48 0.3M
2021-08-24 43.00 43.45 42.50 42.55 0.4M
2021-08-23 42.55 44.75 42.55 43.75 0.1M
2021-08-20 44.65 44.74 43.40 44.00 0.1M
2021-08-17 42.99 44.75 42.30 44.50 0.3M
2021-08-16 41.31 43.83 40.00 42.01 0.5M
2021-08-13 42.65 43.06 41.50 42.25 0.1M
2021-08-12 44.25 44.70 42.55 43.20 0.5M
2021-08-11 40.50 43.41 39.99 43.41 1.5M
2021-08-10 39.31 40.50 39.00 40.40 0.1M
2021-08-09 40.00 42.00 39.11 40.95 0.2M
2021-08-06 40.80 42.11 39.56 40.84 1.1M
2021-08-05 37.50 39.51 37.49 39.51 0.6M
2021-08-04 35.50 37.20 35.50 37.00 0.6M
2021-08-03 35.50 35.79 35.00 35.11 0.1M
2021-08-02 35.03 35.64 34.21 34.99 0.0M
2021-07-30 36.95 37.00 34.99 35.15 0.1M
2021-07-29 36.80 37.00 35.00 36.40 0.7M
2021-07-28 36.00 37.79 36.00 36.55 0.3M
2021-07-27 38.01 38.70 36.65 37.49 0.1M
2021-07-26 39.10 39.25 38.05 38.50 0.0M
2021-07-23 38.11 39.75 37.84 38.65 0.0M
2021-07-19 38.35 40.00 38.35 38.99 0.3M
2021-07-16 36.67 39.37 36.50 38.71 0.9M
2021-07-15 37.50 37.85 36.15 36.15 0.2M
2021-07-14 37.07 38.58 36.99 37.10 0.2M
2021-07-13 38.60 39.00 36.99 37.40 0.1M
2021-07-12 37.08 39.00 36.01 39.00 0.4M
2021-07-09 38.35 38.80 37.00 37.10 0.2M
2021-07-08 38.26 39.85 38.25 38.25 0.5M
2021-07-07 38.10 39.36 37.10 39.00 0.9M
2021-07-06 41.28 41.60 38.63 38.63 1.0M
2021-07-05 40.20 43.00 40.00 41.70 0.7M
2021-07-02 40.38 42.00 39.60 41.20 1.1M
2021-07-01 41.33 41.99 39.15 40.00 0.9M
2021-06-30 39.25 41.05 38.95 41.05 0.9M
2021-06-29 35.61 38.19 35.61 38.19 0.4M
2021-06-28 36.05 36.30 35.10 35.50 0.2M
2021-06-25 37.25 38.00 36.30 36.90 0.4M
2021-06-24 38.50 39.00 36.90 37.00 0.6M
2021-06-23 39.99 41.10 38.00 38.11 0.7M
2021-06-22 37.40 39.22 36.66 39.22 0.9M
2021-06-21 35.99 37.50 35.51 37.50 1.3M
2021-06-18 37.00 37.00 34.66 35.50 0.4M
2021-06-17 36.60 38.10 35.90 36.84 0.8M
2021-06-16 34.50 36.65 34.10 36.49 2.0M
2021-06-15 32.76 34.75 31.30 33.72 1.0M
2021-06-14 31.91 33.79 31.44 32.75 1.1M
2021-06-11 30.95 31.99 30.17 31.25 0.8M
2021-06-10 29.13 30.99 29.13 30.50 0.5M
2021-06-09 30.88 31.75 29.06 29.99 0.3M
2021-06-08 31.10 32.00 30.60 30.85 0.7M
2021-06-07 29.00 31.25 28.51 30.50 1.5M
2021-06-04 29.00 29.84 28.76 29.29 0.3M
2021-06-03 28.20 29.60 27.98 28.90 1.3M
2021-06-02 27.01 28.74 27.01 28.10 0.7M
2021-06-01 26.70 28.40 26.70 27.50 0.4M
2021-05-31 25.99 27.52 25.50 27.52 1.6M
2021-05-28 24.25 25.71 24.20 25.60 0.7M
2021-05-27 24.50 24.58 24.00 24.05 0.1M
2021-05-26 24.62 24.95 24.01 24.30 0.2M
2021-05-25 24.16 25.25 24.16 24.50 0.2M
2021-05-24 24.40 24.85 22.83 24.25 0.1M
2021-05-21 24.51 25.00 24.51 24.65 0.0M
2021-05-20 24.33 25.28 24.96 25.00 0.0M
2021-05-19 25.30 25.49 24.51 25.00 0.1M
2021-05-18 25.25 26.49 25.25 25.25 0.5M
2021-05-17 24.50 26.15 24.50 26.00 0.4M
2021-05-06 24.00 24.50 24.00 24.50 0.1M
2021-05-05 23.00 24.05 23.00 24.00 0.1M
2021-05-04 23.01 23.89 23.01 23.89 0.1M
2021-05-03 23.00 23.50 23.00 23.50 0.0M
2021-04-30 23.01 23.30 23.01 23.30 0.1M
2021-04-29 23.51 24.05 23.30 23.50 0.4M
2021-04-28 23.65 23.99 23.25 23.60 0.1M
2021-04-27 23.55 23.69 23.10 23.55 0.0M
2021-04-26 23.35 23.50 23.00 23.00 0.1M
2021-04-23 23.51 23.75 23.40 23.75 0.0M
2021-04-22 23.76 24.00 23.75 23.75 0.0M
2021-04-21 24.51 24.51 23.85 23.85 0.0M
2021-04-20 24.50 24.72 24.21 24.49 0.0M
2021-04-19 24.50 24.50 24.04 24.40 0.0M
2021-04-16 24.25 24.80 24.25 24.80 0.0M
2021-04-15 24.22 24.82 24.22 24.60 0.0M
2021-04-14 24.50 25.01 24.20 25.00 0.1M
2021-04-13 23.98 25.40 23.76 24.60 0.2M
2021-04-12 23.50 24.25 23.25 24.20 0.1M
2021-04-09 23.98 24.04 23.64 23.94 0.0M
2021-04-08 23.50 23.72 23.31 23.72 0.0M
2021-04-07 23.68 23.70 23.35 23.41 0.0M
2021-04-06 23.98 23.98 23.27 23.30 0.0M
2021-04-05 23.50 23.50 23.00 23.50 0.0M
2021-04-02 24.00 24.25 23.50 23.50 0.1M
2021-04-01 24.00 24.44 23.53 24.35 0.0M
2021-03-31 23.75 24.49 23.70 24.30 0.0M
2021-03-30 23.00 23.50 23.00 23.49 0.0M
2021-03-29 23.60 23.60 22.55 22.80 0.0M
2021-03-26 23.97 23.97 23.53 23.90 0.0M
2021-03-25 24.20 24.33 23.50 23.90 0.0M
2021-03-24 23.00 24.09 23.00 24.05 0.0M
2021-03-22 23.15 23.75 23.15 23.98 0.0M
2021-03-19 24.50 24.60 24.01 24.60 0.0M
2021-03-18 24.15 25.30 23.99 23.99 0.1M
2021-03-17 25.28 25.55 24.80 25.00 0.2M
2021-03-16 23.10 25.28 23.10 25.28 0.4M
2021-03-15 22.25 23.62 22.01 23.62 0.2M
2021-03-12 21.50 22.25 21.25 22.24 0.1M
2021-03-11 21.31 21.78 21.00 21.49 0.3M
2021-03-10 22.30 22.50 21.11 21.26 0.1M
2021-03-09 22.84 24.11 21.70 22.00 0.2M
2021-03-08 23.10 24.00 22.26 22.45 0.3M
2021-03-05 23.00 23.35 22.75 23.35 0.0M
2021-03-04 23.01 23.59 22.99 23.00 0.1M
2021-03-03 24.19 24.19 23.20 23.85 0.2M
2021-03-02 23.99 24.05 23.25 24.00 0.1M
2021-03-01 23.15 24.80 23.15 23.99 0.2M
2021-02-26 23.53 23.96 22.60 23.07 0.0M
2021-02-25 23.90 24.60 23.55 23.61 0.2M
2021-02-24 24.40 24.60 23.85 24.00 0.1M
2021-02-23 25.00 25.00 24.47 24.70 0.1M
2021-02-22 25.00 25.45 24.70 24.87 0.1M
2021-02-19 24.60 25.79 24.25 25.77 0.1M
2021-02-18 26.49 26.50 24.51 25.00 0.1M
2021-02-17 26.26 27.00 26.16 26.48 0.0M
2021-02-16 27.00 27.25 26.50 26.50 0.1M
2021-02-15 26.02 27.50 26.02 27.50 0.2M
2021-02-12 27.00 27.80 26.10 26.25 0.1M
2021-02-11 27.90 27.90 26.77 26.80 0.2M
2021-02-10 27.88 28.02 27.02 27.77 0.4M
2021-02-09 28.00 28.25 27.55 27.80 0.3M
2021-02-08 26.40 28.14 26.16 28.00 1.0M
2021-02-04 26.10 26.60 25.80 26.50 0.2M
2021-02-03 25.85 26.70 25.02 26.49 0.5M
2021-02-02 25.99 26.40 25.75 26.00 0.1M
2021-02-01 25.60 26.43 25.50 25.71 0.2M
2021-01-29 25.07 26.47 25.07 25.86 0.1M
2021-01-28 25.78 26.47 25.25 25.51 0.2M
2021-01-27 26.00 26.55 26.00 26.10 0.4M
2021-01-26 26.00 26.50 25.84 26.10 0.3M
2021-01-25 26.25 26.25 25.25 25.61 0.1M
2021-01-22 26.48 26.49 25.00 25.50 0.2M
2021-01-21 26.99 27.38 26.00 26.00 0.6M
2021-01-20 28.50 29.25 26.30 26.99 1.8M
2021-01-19 28.05 28.05 27.15 28.05 1.2M
2021-01-18 24.60 26.10 23.86 26.10 1.2M
2021-01-15 24.10 24.69 23.71 24.20 0.1M
2021-01-14 24.04 24.20 22.74 23.99 0.2M
2021-01-13 24.60 24.60 24.10 24.13 0.1M
2021-01-12 24.25 24.75 24.00 24.50 0.2M
2021-01-11 24.30 24.52 23.80 24.00 0.2M
2021-01-08 23.99 24.25 23.77 24.15 0.1M
2021-01-07 24.32 24.75 23.70 23.75 0.2M
2021-01-06 24.46 24.99 24.01 24.38 0.1M
2021-01-05 23.81 25.14 23.81 24.65 0.1M
2021-01-04 24.75 24.75 24.11 24.11 0.2M
2021-01-01 25.14 25.69 24.75 24.89 0.2M