MCB-Arif Habib Savings and Investments Ltd (MCBI)

MCBI
🏛️ パキスタン →
175.00
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
2025-09-26 165.00 175.01 164.50 175.00 0.0M
2025-09-25 163.90 168.00 162.00 163.99 0.0M
2025-09-24 160.00 161.00 157.10 160.00 0.0M
2025-09-23 160.00 161.00 153.05 160.00 0.0M
2025-09-22 142.00 156.70 142.00 153.00 0.0M
2025-09-19 137.99 143.00 136.00 142.45 0.0M
2025-09-18 138.50 138.99 136.02 136.26 0.0M
2025-09-17 134.10 138.99 134.05 137.25 0.0M
2025-09-16 135.51 139.00 135.51 138.76 0.0M
2025-09-15 139.99 139.99 135.00 137.43 0.0M
2025-09-12 139.99 139.99 135.00 135.15 0.0M
2025-09-11 136.28 139.99 134.00 137.21 0.0M
2025-09-10 136.00 137.89 134.00 136.27 0.0M
2025-09-09 137.91 137.91 133.25 136.00 0.0M
2025-09-08 136.00 136.00 133.25 133.50 0.0M
2025-09-05 133.11 134.99 132.52 133.78 0.0M
2025-09-04 131.10 140.00 131.10 135.38 0.0M
2025-09-03 133.00 134.00 132.00 133.22 0.0M
2025-09-02 134.00 136.00 131.00 134.19 0.0M
2025-09-01 132.00 135.35 132.00 133.59 0.0M
2025-08-29 135.00 136.00 132.00 132.86 0.0M
2025-08-28 135.01 136.00 134.50 135.00 0.0M
2025-08-27 132.22 136.50 132.00 136.00 0.0M
2025-08-26 138.00 138.00 130.05 135.89 0.0M
2025-08-25 135.01 135.50 130.11 132.09 0.0M
2025-08-22 135.00 137.00 135.00 137.00 0.0M
2025-08-21 134.80 136.00 132.50 135.00 0.0M
2025-08-20 132.00 135.99 130.50 134.99 0.0M
2025-08-19 128.00 135.99 127.99 130.00 0.0M
2025-08-18 137.85 137.85 130.00 130.32 0.0M
2025-08-15 133.17 138.57 133.00 133.19 0.0M
2025-08-13 137.99 139.00 133.00 135.99 0.0M
2025-08-12 140.50 140.50 136.00 136.41 0.0M
2025-08-11 135.01 141.24 135.00 140.93 0.0M
2025-08-08 135.00 140.00 133.00 139.51 0.0M
2025-08-07 140.00 140.00 134.00 135.08 0.0M
2025-08-06 143.99 143.99 136.01 137.06 0.0M
2025-08-05 147.00 147.00 135.00 143.76 0.0M
2025-08-04 130.12 146.48 130.12 144.88 0.0M
2025-08-01 147.50 148.00 130.00 133.16 0.0M
2025-07-31 148.00 148.00 136.76 144.00 0.0M
2025-07-30 147.50 147.50 142.00 143.50 0.0M
2025-07-29 131.00 149.99 131.00 140.55 0.0M
2025-07-28 145.88 145.88 134.05 144.15 0.0M
2025-07-25 145.00 145.00 131.12 132.78 0.0M
2025-07-24 138.00 138.00 135.00 135.25 0.0M
2025-07-23 136.80 137.30 134.51 137.24 0.0M
2025-07-22 135.95 137.95 134.50 137.49 0.0M
2025-07-21 134.71 139.40 134.71 135.97 0.0M
2025-07-18 133.00 136.00 133.00 134.71 0.0M
2025-07-17 131.98 133.00 130.01 132.50 0.0M
2025-07-16 128.10 134.00 128.00 129.03 0.0M
2025-07-15 129.00 134.00 129.00 132.46 0.0M
2025-07-14 134.00 134.00 127.01 133.43 0.1M
2025-07-11 134.00 134.00 128.10 134.00 0.0M
2025-07-10 133.79 137.95 133.79 134.00 0.1M
2025-07-09 140.00 140.00 130.00 133.79 0.0M
2025-07-08 131.01 136.00 130.00 134.91 0.0M
2025-07-07 134.80 138.70 130.51 131.00 0.0M
2025-07-04 126.05 138.95 126.00 134.80 0.0M
2025-07-03 137.00 139.00 136.50 138.00 0.0M
2025-07-02 130.00 140.85 125.00 138.99 0.2M
2025-07-01 138.45 138.50 121.68 128.29 0.0M
2025-06-30 124.61 134.95 120.51 131.85 0.0M
2025-06-27 129.84 129.84 119.51 124.61 0.0M
2025-06-26 112.00 124.85 112.00 119.81 0.0M
2025-06-25 123.00 123.10 123.00 123.00 0.0M
2025-06-24 123.00 124.80 120.00 123.12 0.0M
2025-06-23 134.00 134.00 119.00 123.00 0.0M
2025-06-20 127.89 127.89 120.01 124.00 0.0M
2025-06-19 135.80 136.80 111.99 117.83 0.5M
2025-06-18 139.99 139.99 124.00 124.37 0.0M
2025-06-17 126.98 128.85 125.85 128.85 0.0M
2025-06-16 124.35 126.00 118.03 124.35 0.0M
2025-06-13 124.00 125.00 120.00 123.39 0.0M
2025-06-12 123.99 125.00 119.99 124.68 0.0M
2025-06-11 118.00 124.09 118.00 119.99 0.0M
2025-06-10 120.00 121.49 119.80 120.00 0.0M
2025-06-05 119.90 123.50 116.00 116.02 0.0M
2025-06-04 108.50 118.50 105.55 116.40 0.0M
2025-06-03 109.70 109.70 108.00 108.70 0.0M
2025-06-02 110.00 113.00 105.00 105.75 0.0M
2025-05-30 101.49 110.75 101.49 103.69 0.0M
2025-05-29 105.00 112.00 105.00 103.69 0.0M
2025-05-27 105.15 108.95 101.49 103.69 0.0M
2025-05-26 102.00 118.98 101.48 105.11 0.0M
2025-05-23 113.97 118.50 102.01 112.76 0.0M
2025-05-22 107.51 120.00 107.50 109.27 0.0M
2025-05-21 115.00 119.00 114.99 115.76 0.0M
2025-05-20 94.00 113.45 94.00 112.90 0.0M
2025-05-19 91.00 103.14 91.00 103.14 0.0M
2025-05-16 93.00 96.70 93.00 93.76 0.0M
2025-05-15 93.00 97.00 93.00 95.02 0.0M
2025-05-14 93.90 93.90 90.50 93.00 0.0M
2025-05-13 93.99 93.99 85.25 93.00 0.0M
2025-05-12 86.04 92.75 86.04 92.44 0.0M
2025-05-09 81.00 88.00 81.00 84.48 0.0M
2025-05-08 92.95 92.95 83.70 84.54 0.0M
2025-05-07 90.00 95.00 90.00 93.00 0.0M
2025-05-06 89.90 94.00 86.10 91.13 0.0M
2025-05-05 83.95 93.79 83.94 90.00 0.0M
2025-05-02 93.80 93.80 87.10 93.27 0.0M
2025-04-30 90.00 92.00 86.01 87.00 0.0M
2025-04-29 94.95 94.95 85.06 91.00 0.0M
2025-04-28 87.75 93.80 87.00 92.81 0.0M
2025-04-25 85.00 86.48 85.00 85.27 0.0M
2025-04-24 84.98 85.50 84.98 85.50 0.0M
2025-04-23 85.98 85.98 84.00 85.03 0.0M
2025-04-22 84.00 86.35 83.95 86.01 0.0M
2025-04-21 84.98 85.50 84.00 85.14 0.0M
2025-04-18 86.60 86.60 86.35 85.00 0.0M
2025-04-17 82.91 83.95 82.91 85.00 0.0M
2025-04-16 83.99 85.00 83.99 85.00 0.0M
2025-04-15 84.25 84.55 83.00 83.99 0.0M
2025-04-14 82.00 82.55 80.00 82.21 0.0M
2025-04-11 82.00 82.99 82.00 82.20 0.0M
2025-04-10 82.00 84.00 82.00 83.51 0.0M
2025-04-09 82.00 82.99 82.00 82.10 0.0M
2025-04-08 82.00 83.75 82.00 82.00 0.0M
2025-04-07 82.00 82.00 78.00 81.01 0.0M
2025-04-04 83.68 83.68 81.40 82.54 0.0M
2025-04-03 83.99 84.78 81.00 81.41 0.0M
2025-03-27 81.00 82.30 81.00 81.23 0.0M
2025-03-26 75.01 83.93 75.01 81.05 0.0M
2025-03-25 80.00 82.90 80.00 80.96 0.0M
2025-03-24 85.00 85.00 75.21 81.00 0.0M
2025-03-21 81.98 81.98 77.00 80.86 0.0M
2025-03-20 80.00 82.00 77.50 79.00 0.0M
2025-03-19 79.99 79.99 78.50 79.45 0.0M
2025-03-18 78.50 80.00 77.00 78.50 0.0M
2025-03-17 80.99 80.99 77.00 78.50 0.0M
2025-03-14 80.99 80.99 80.99 79.08 0.0M
2025-03-13 77.00 81.99 77.00 79.08 0.0M
2025-03-12 80.00 81.90 80.00 79.08 0.0M
2025-03-10 79.00 81.92 79.00 79.08 0.0M
2025-03-07 80.00 80.00 78.50 79.75 0.0M
2025-03-06 77.90 81.80 77.90 79.39 0.0M
2025-03-05 79.79 79.94 79.50 79.90 0.0M
2025-03-04 80.24 82.00 76.33 77.50 0.0M
2025-03-03 83.98 83.98 80.00 80.24 0.0M
2025-02-28 80.00 82.98 80.00 80.10 0.0M
2025-02-27 80.50 83.79 80.46 81.75 0.0M
2025-02-26 80.51 84.48 80.50 82.36 0.0M
2025-02-25 84.75 84.75 82.00 82.50 0.0M
2025-02-24 80.05 84.95 79.11 83.33 0.0M
2025-02-21 79.15 85.00 79.15 81.97 0.0M
2025-02-20 81.00 82.40 78.35 82.00 0.0M
2025-02-19 81.00 82.99 81.00 82.84 0.0M
2025-02-18 79.90 82.15 78.06 80.13 0.0M
2025-02-17 82.00 82.00 75.05 79.68 0.0M
2025-02-14 82.52 85.70 81.01 82.60 0.0M
2025-02-13 86.00 87.00 82.40 85.72 0.0M
2025-02-12 83.00 87.99 81.10 81.16 0.0M
2025-02-11 80.69 84.80 80.69 82.48 0.0M
2025-02-10 75.01 83.46 75.00 82.76 0.1M
2025-02-07 74.00 77.00 74.00 75.87 0.0M
2025-02-06 79.49 79.49 70.10 74.65 0.1M
2025-02-04 70.00 75.00 68.01 73.59 0.0M
2025-02-03 74.40 74.40 72.75 70.49 0.0M
2025-01-31 68.49 70.89 68.49 70.49 0.0M
2025-01-30 66.51 69.00 65.10 68.71 0.0M
2025-01-29 69.70 69.70 67.00 67.00 0.0M
2025-01-28 73.00 73.00 65.01 65.10 0.0M
2025-01-27 63.02 70.00 63.02 69.75 0.0M
2025-01-24 70.00 70.00 65.30 69.75 0.0M
2025-01-23 67.50 69.50 67.50 67.51 0.0M
2025-01-22 69.90 70.50 65.00 65.28 0.0M
2025-01-21 67.89 67.89 65.10 67.89 0.0M
2025-01-20 67.00 67.80 64.01 65.14 0.0M
2025-01-17 68.01 68.01 61.10 62.60 0.0M
2025-01-16 69.69 69.69 65.10 65.18 0.0M
2025-01-15 69.90 69.90 65.00 67.00 0.0M
2025-01-14 63.75 67.00 60.60 65.82 0.0M
2025-01-13 66.95 66.95 63.00 63.15 0.0M
2025-01-10 68.00 68.00 61.01 63.71 0.0M
2025-01-09 73.30 73.30 61.00 62.90 0.0M
2025-01-08 69.33 72.69 66.78 67.63 0.0M
2025-01-07 69.89 69.90 67.52 69.33 0.0M
2025-01-06 69.20 70.98 67.00 70.50 0.0M
2025-01-03 66.02 70.00 65.51 68.06 0.0M
2025-01-02 68.34 68.34 67.10 67.10 0.0M
2025-01-01 67.00 68.22 64.01 67.00 0.0M