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
2022-12-30 34.00 34.00 33.45 34.00 0.0M
2022-12-29 32.50 34.40 32.50 33.50 0.0M
2022-12-28 32.50 32.50 32.00 32.00 0.0M
2022-12-27 31.50 32.02 31.50 32.02 0.0M
2022-12-26 30.50 32.00 30.50 32.00 0.0M
2022-12-23 30.01 30.00 30.00 30.01 0.0M
2022-12-20 30.01 30.01 30.00 30.00 0.0M
2022-12-19 31.00 31.00 31.00 30.50 0.0M
2022-12-16 31.00 31.00 31.00 31.00 0.0M
2022-12-15 31.50 31.50 31.20 31.20 0.0M
2022-12-14 32.00 32.00 32.00 32.00 0.0M
2022-12-13 32.00 32.50 31.50 32.50 0.0M
2022-12-12 32.50 32.75 32.00 32.00 0.0M
2022-12-09 32.01 32.01 31.99 32.00 0.0M
2022-12-08 33.10 33.10 32.50 32.50 0.0M
2022-12-07 34.00 34.00 33.15 33.98 0.0M
2022-12-06 33.99 34.00 33.98 33.98 0.0M
2022-12-05 33.50 33.50 33.50 33.50 0.0M
2022-12-02 33.10 33.50 33.10 33.50 0.0M
2022-12-01 33.14 33.99 33.00 33.90 0.0M
2022-11-30 33.10 33.15 33.10 33.15 0.0M
2022-11-29 33.50 33.50 33.50 34.40 0.0M
2022-11-28 35.00 35.00 34.01 34.10 0.0M
2022-11-25 35.40 35.60 35.00 35.00 0.1M
2022-11-24 34.00 35.50 33.80 34.65 0.0M
2022-11-23 33.11 34.00 33.00 33.75 0.0M
2022-11-22 34.00 34.00 33.00 33.00 0.0M
2022-11-21 34.50 34.50 34.00 34.00 0.0M
2022-11-18 35.50 35.50 34.00 34.00 0.1M
2022-11-17 36.00 36.00 35.50 35.50 0.0M
2022-11-16 35.50 37.25 35.50 35.50 0.2M
2022-11-15 35.90 36.00 35.25 35.98 0.0M
2022-11-14 37.50 37.50 35.90 36.00 0.0M
2022-11-11 36.00 37.17 35.50 37.00 0.1M
2022-11-10 35.00 35.60 34.30 35.00 0.1M
2022-11-08 34.49 34.80 34.49 34.80 0.0M
2022-11-07 34.25 34.25 33.75 33.80 0.0M
2022-11-04 34.00 34.00 33.15 33.99 0.0M
2022-11-03 34.00 34.00 33.50 33.50 0.0M
2022-11-02 34.49 34.50 33.50 34.00 0.0M
2022-11-01 33.60 34.50 33.51 34.15 0.0M
2022-10-31 34.00 34.00 33.26 33.26 0.0M
2022-10-28 34.50 35.35 33.50 33.65 0.0M
2022-10-27 35.50 35.80 35.00 35.30 0.0M
2022-10-26 34.85 36.35 33.50 35.95 0.5M
2022-10-25 34.99 34.99 34.00 34.70 0.0M
2022-10-24 34.00 35.20 34.00 34.15 0.1M
2022-10-21 33.50 33.70 33.45 33.70 0.0M
2022-10-20 33.74 34.00 33.49 33.50 0.0M
2022-10-19 32.80 33.10 32.80 33.01 0.0M
2022-10-18 33.49 33.49 32.90 33.00 0.0M
2022-10-17 33.69 33.69 33.41 33.41 0.0M
2022-10-14 33.90 33.90 33.25 33.50 0.0M
2022-10-13 33.99 34.00 33.59 33.75 0.0M
2022-10-12 34.45 34.50 33.50 33.98 0.0M
2022-10-11 34.80 34.99 32.70 33.99 0.1M
2022-10-10 35.00 35.50 34.50 34.90 0.1M
2022-10-07 35.13 35.13 34.60 34.60 0.0M
2022-10-06 35.49 36.10 34.99 35.25 0.5M
2022-10-05 37.50 38.00 35.19 35.19 0.3M
2022-10-04 39.40 39.40 38.00 38.00 0.0M
2022-10-03 38.10 40.30 36.25 39.34 0.3M
2022-09-29 38.00 39.39 37.00 37.55 0.0M
2022-09-28 38.80 39.50 37.50 37.50 0.0M
2022-09-27 37.85 38.50 37.85 38.00 0.0M
2022-09-26 38.99 38.99 37.95 38.00 0.1M
2022-09-23 36.40 37.62 36.00 37.50 0.2M
2022-09-22 34.00 35.00 33.00 35.00 0.1M
2022-09-21 35.00 35.00 34.00 34.59 0.0M
2022-09-20 35.50 35.99 35.00 35.50 0.1M
2022-09-19 35.50 35.50 35.30 35.30 0.0M
2022-09-16 35.52 36.01 35.15 35.20 0.0M
2022-09-15 37.00 37.00 36.25 36.90 0.0M
2022-09-14 37.50 38.01 36.75 37.00 0.0M
2022-09-13 38.40 38.40 38.00 38.10 0.0M
2022-09-12 38.50 38.50 38.00 38.00 0.0M
2022-09-09 38.18 39.00 37.85 38.25 0.1M
2022-09-08 36.40 38.20 36.40 37.10 0.1M
2022-09-07 37.86 37.86 35.00 36.00 0.1M
2022-09-06 37.00 37.80 36.70 36.71 0.1M
2022-09-05 39.02 39.02 37.25 37.74 0.0M
2022-09-02 39.50 40.00 38.41 39.49 0.0M
2022-09-01 38.90 41.41 38.50 39.00 0.1M
2022-08-31 37.99 38.72 37.52 38.72 0.0M
2022-08-30 38.90 39.40 37.50 37.55 0.2M
2022-08-29 37.00 38.88 36.50 38.10 0.1M
2022-08-26 37.99 39.70 37.37 37.37 0.2M
2022-08-25 38.00 38.46 36.80 37.31 0.0M
2022-08-24 36.00 37.90 35.87 37.50 0.1M
2022-08-23 35.25 37.20 34.35 35.81 0.2M
2022-08-22 33.00 35.65 32.06 34.65 0.2M
2022-08-19 32.56 33.90 32.56 33.50 0.0M
2022-08-18 34.50 34.50 33.00 33.50 0.0M
2022-08-17 34.03 35.50 34.00 34.80 0.2M
2022-08-16 34.49 34.90 33.15 34.50 0.2M
2022-08-15 31.90 33.56 31.40 33.56 0.4M
2022-08-12 30.00 31.95 29.93 31.22 0.2M
2022-08-11 30.75 30.75 29.70 29.70 0.1M
2022-08-10 28.99 30.49 28.99 30.00 0.2M
2022-08-05 26.90 28.49 26.75 28.49 0.3M
2022-08-04 27.20 27.20 26.25 26.80 0.0M
2022-08-03 26.50 27.90 26.00 26.75 0.7M
2022-08-02 25.51 26.75 25.25 26.00 0.1M
2022-08-01 24.75 26.28 24.65 26.00 0.2M
2022-07-29 24.75 24.75 24.25 24.45 0.0M
2022-07-28 24.69 25.25 24.40 24.50 0.1M
2022-07-27 24.69 24.75 24.24 24.25 0.0M
2022-07-26 24.07 24.94 23.75 24.15 0.0M
2022-07-25 24.50 24.94 24.00 24.94 0.0M
2022-07-22 24.01 24.98 24.00 24.98 0.0M
2022-07-21 25.01 25.01 24.11 24.87 0.0M
2022-07-20 25.01 25.48 25.00 25.48 0.0M
2022-07-19 25.51 26.49 25.01 25.01 0.0M
2022-07-18 25.86 26.61 25.65 26.49 0.1M
2022-07-15 26.12 27.15 26.06 26.10 0.0M
2022-07-14 26.31 26.85 26.30 26.37 0.0M
2022-07-13 26.69 27.00 26.15 26.75 0.1M
2022-07-07 24.76 26.99 24.76 26.16 0.3M
2022-07-06 25.75 25.75 24.85 25.35 0.0M
2022-07-05 24.85 25.00 24.75 24.80 0.0M
2022-07-04 25.50 25.50 25.00 25.00 0.0M
2022-07-01 25.00 25.75 24.92 25.30 0.1M
2022-06-30 24.99 25.25 24.00 25.00 0.4M
2022-06-29 26.00 26.14 24.51 24.79 0.2M
2022-06-28 26.15 26.39 25.50 25.53 0.3M
2022-06-27 26.58 27.35 25.50 26.10 0.2M
2022-06-24 27.90 27.90 25.81 26.38 0.2M
2022-06-23 29.48 29.48 27.55 27.77 0.2M
2022-06-22 29.49 29.49 28.51 28.51 0.0M
2022-06-21 27.75 29.30 27.75 29.30 0.0M
2022-06-20 28.01 28.49 28.00 28.20 0.0M
2022-06-17 28.03 29.34 28.01 28.50 0.1M
2022-06-16 26.00 27.60 26.00 27.60 0.1M
2022-06-15 26.00 26.19 25.25 25.80 0.0M
2022-06-14 26.00 26.40 25.65 25.75 0.1M
2022-06-13 27.58 28.25 26.00 26.10 0.1M
2022-06-10 27.99 27.99 27.55 27.55 0.0M
2022-06-09 28.50 28.97 27.25 27.25 0.0M
2022-06-08 28.00 28.75 28.00 28.50 0.1M
2022-06-07 27.66 28.70 27.62 28.02 0.0M
2022-06-06 27.99 27.99 27.55 27.55 0.0M
2022-06-03 28.51 28.51 27.75 27.75 0.0M
2022-06-02 29.25 29.25 28.55 28.55 0.0M
2022-06-01 29.75 29.75 29.50 29.50 0.0M
2022-05-31 30.01 30.01 30.00 30.00 0.0M
2022-05-30 30.13 30.13 30.10 30.10 0.0M
2022-05-27 29.90 31.79 29.90 30.88 0.0M
2022-05-26 29.38 29.95 29.11 29.11 0.0M
2022-05-25 29.10 29.10 28.51 29.00 0.0M
2022-05-23 29.75 29.75 29.25 29.25 0.0M
2022-05-20 30.06 30.45 29.80 30.45 0.0M
2022-05-19 30.00 30.00 29.95 29.95 0.0M
2022-05-18 29.00 30.75 29.00 30.00 0.0M
2022-05-17 28.95 29.50 28.50 29.50 0.0M
2022-05-16 29.25 29.50 28.50 28.75 0.0M
2022-05-13 29.60 30.25 29.50 29.50 0.0M
2022-05-12 30.11 30.40 28.80 29.50 0.2M
2022-05-11 31.50 31.50 29.80 31.00 0.1M
2022-05-10 31.00 33.00 31.00 32.00 0.6M
2022-05-09 32.25 32.25 31.00 31.99 0.0M
2022-05-06 33.10 33.51 32.25 32.52 0.0M
2022-04-28 32.00 32.00 31.18 31.18 0.0M
2022-04-27 32.50 32.50 32.00 32.00 0.0M
2022-04-26 33.50 33.50 33.00 33.00 0.0M
2022-04-25 33.55 33.55 32.21 32.21 0.0M
2022-04-22 33.50 34.48 33.50 34.48 0.0M
2022-04-21 34.80 35.80 33.05 33.25 0.1M
2022-04-20 35.10 35.25 34.85 34.90 0.0M
2022-04-19 36.51 36.51 35.49 35.49 0.1M
2022-04-18 36.45 37.45 35.16 36.50 0.0M
2022-04-15 35.98 37.50 34.80 36.00 0.6M
2022-04-14 35.20 35.40 34.80 35.40 0.1M
2022-04-13 36.60 36.60 35.00 35.30 0.1M
2022-04-12 37.97 37.97 36.77 37.00 0.1M
2022-04-11 35.55 37.62 35.55 37.62 0.3M
2022-04-08 35.04 35.40 34.60 35.40 0.0M
2022-04-07 36.51 37.45 34.85 34.85 0.1M
2022-04-06 33.99 36.64 33.99 36.50 0.4M
2022-04-05 32.45 34.24 32.45 33.50 0.2M
2022-04-04 30.01 32.40 29.51 31.55 0.1M
2022-04-01 29.10 31.74 29.10 30.55 0.2M
2022-03-31 27.75 29.53 27.50 29.53 0.1M
2022-03-30 27.10 27.50 26.01 27.50 0.0M
2022-03-29 27.00 27.08 27.00 27.08 0.0M
2022-03-28 27.00 26.60 26.60 27.00 0.0M
2022-03-25 27.00 27.00 26.60 26.60 0.0M
2022-03-22 27.15 27.15 27.15 27.15 0.0M
2022-03-21 26.90 27.00 26.80 27.00 0.0M
2022-03-18 26.75 27.70 26.55 26.60 0.0M
2022-03-17 27.60 27.75 26.81 27.00 0.0M
2022-03-16 27.40 27.60 26.60 27.00 0.0M
2022-03-15 26.75 27.10 26.50 26.80 0.0M
2022-03-14 28.15 28.15 26.51 26.51 0.0M
2022-03-11 27.00 29.00 27.00 28.50 0.0M
2022-03-09 28.30 29.00 28.30 29.00 0.4M
2022-03-08 28.25 28.50 28.00 28.00 0.0M
2022-03-07 30.09 30.09 28.40 28.40 0.0M
2022-03-03 30.01 30.01 29.75 29.75 0.0M
2022-03-02 30.25 30.25 30.21 30.21 0.0M
2022-03-01 30.90 31.00 30.37 30.89 0.0M
2022-02-28 28.65 30.75 28.60 30.50 0.1M
2022-02-25 28.85 29.00 28.75 29.00 0.0M
2022-02-24 30.11 31.74 29.00 29.00 0.1M
2022-02-23 29.45 31.20 29.43 30.95 0.6M
2022-02-22 27.82 29.70 27.82 29.70 0.1M
2022-02-21 28.50 28.75 28.50 28.75 0.0M
2022-02-18 27.76 28.43 27.76 28.60 0.0M
2022-02-17 28.01 28.01 28.01 28.01 0.0M
2022-02-16 28.49 28.79 28.15 28.45 0.0M
2022-02-15 28.20 28.50 28.15 28.49 0.0M
2022-02-14 28.21 28.50 28.00 28.00 0.0M
2022-02-11 28.76 28.86 28.25 28.40 0.0M
2022-02-10 29.47 29.50 28.92 28.92 0.0M
2022-02-09 29.25 29.70 29.15 29.45 0.0M
2022-02-08 29.51 29.52 29.25 29.32 0.0M
2022-02-07 29.60 30.50 29.60 29.60 0.1M
2022-02-04 29.84 29.85 29.50 29.60 0.0M
2022-02-03 30.35 30.35 29.00 29.33 0.1M
2022-02-02 29.99 30.38 29.30 29.75 0.1M
2022-02-01 29.99 30.69 29.26 29.30 0.1M
2022-01-31 30.40 30.40 29.76 30.00 0.0M
2022-01-28 29.62 30.00 29.50 29.75 0.0M
2022-01-27 30.00 30.00 29.51 29.99 0.0M
2022-01-26 30.15 30.15 30.15 30.15 0.0M
2022-01-25 30.33 30.80 29.75 29.80 0.0M
2022-01-24 30.05 30.87 29.85 29.85 0.0M
2022-01-21 29.91 30.92 29.91 30.48 0.0M
2022-01-20 30.27 31.44 29.75 30.00 0.1M
2022-01-19 31.25 31.99 30.50 30.50 0.1M
2022-01-18 31.00 32.43 31.00 31.50 0.1M
2022-01-17 31.00 31.99 30.50 31.44 1.6M
2022-01-14 31.50 32.44 31.50 31.60 0.1M
2022-01-13 31.50 32.48 31.50 31.75 0.0M
2022-01-12 31.50 32.93 31.50 31.60 0.1M
2022-01-11 32.80 33.48 32.30 32.35 0.1M
2022-01-10 32.10 33.48 32.10 33.01 0.2M
2022-01-07 31.25 34.03 31.25 32.80 0.2M
2022-01-06 32.00 32.98 31.50 32.00 0.1M
2022-01-05 30.60 32.75 30.60 32.40 0.2M
2022-01-04 30.50 31.44 30.35 31.01 0.1M
2022-01-03 30.25 31.48 30.25 30.76 0.1M