Mirpurkhas Sugar Mills Ltd (MPKS)

MPKS
🏛️ パキスタン →
38.49
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
2022-12-27 29.34 29.34 29.30 29.30 0.0M
2022-12-26 29.43 29.43 28.08 28.08 0.0M
2022-12-23 28.59 31.90 28.59 31.90 0.0M
2022-12-22 29.63 31.78 29.63 31.78 0.0M
2022-12-21 35.20 35.20 30.35 31.65 0.0M
2022-12-20 31.90 33.94 31.65 31.65 0.0M
2022-12-19 32.17 32.17 32.16 32.16 0.0M
2022-12-16 31.91 34.71 31.91 34.71 0.0M
2022-12-13 34.20 34.33 34.20 34.33 0.0M
2022-12-05 30.22 32.67 30.22 32.67 0.0M
2022-12-01 33.18 33.18 33.18 33.18 0.0M
2022-11-30 32.16 32.67 32.16 32.67 0.0M
2022-11-25 34.43 34.43 34.39 34.39 0.0M
2022-11-24 33.68 33.68 33.68 33.68 0.0M
2022-11-23 31.78 33.44 31.78 33.44 0.0M
2022-11-22 33.15 33.15 31.65 31.65 0.0M
2022-11-21 31.91 31.91 31.14 31.65 0.0M
2022-11-18 32.57 32.57 31.14 31.65 0.0M
2022-11-17 35.67 35.67 30.92 32.16 0.0M
2022-11-16 31.78 33.18 31.73 33.18 0.0M
2022-11-15 35.73 36.88 32.44 34.46 0.0M
2022-11-14 30.76 35.22 30.76 35.22 0.0M
2022-11-04 31.90 34.20 31.90 33.18 0.0M
2022-11-03 31.90 34.20 31.90 34.20 0.0M
2022-11-02 32.41 34.46 31.87 31.87 0.2M
2022-11-01 32.41 32.41 32.41 32.41 0.0M
2022-10-21 117.39 34.46 34.46 34.46 0.0M
2022-10-12 32.86 34.46 32.86 34.46 0.0M
2022-10-11 32.86 32.86 32.86 32.86 0.0M
2022-10-10 30.63 30.69 30.63 30.69 0.0M
2022-10-07 30.63 30.63 30.63 30.63 0.0M
2022-10-06 35.45 35.45 30.63 30.63 0.0M
2022-09-19 112.61 33.05 33.05 33.44 0.0M
2022-09-13 32.29 32.29 32.29 32.29 0.0M
2022-09-12 33.05 33.05 33.05 33.05 0.0M
2022-08-23 38.54 38.54 38.54 38.54 0.0M
2022-08-18 37.01 38.79 37.01 38.79 0.0M
2022-08-05 135.00 135.00 135.00 34.46 0.0M
2022-07-14 38.28 38.29 38.28 38.28 0.0M
2022-07-13 38.29 38.29 38.29 38.29 0.0M
2022-07-07 38.41 39.81 38.41 38.41 0.0M
2022-07-06 39.82 39.82 38.35 39.80 0.0M
2022-07-01 39.89 39.89 39.89 39.89 0.0M
2022-06-30 40.07 40.07 39.56 39.56 0.0M
2022-06-28 39.31 39.31 37.01 39.05 0.3M
2022-06-24 40.08 40.08 40.08 40.08 0.0M
2022-05-27 37.77 40.84 37.77 40.84 0.0M
2022-05-26 39.31 40.81 39.31 40.81 0.0M
2022-04-14 41.86 41.86 41.86 41.86 0.0M
2022-04-12 133.91 139.13 133.91 139.13 0.0M
2022-04-11 139.13 143.48 139.13 142.61 0.0M
2022-04-07 143.48 143.48 143.48 143.48 0.0M
2022-03-31 132.17 140.78 132.17 140.78 0.0M
2022-03-17 141.74 142.26 141.74 142.26 0.0M
2022-03-16 134.28 134.28 134.28 134.28 0.0M
2022-03-14 134.87 134.87 134.87 134.87 0.0M
2022-03-10 135.65 135.65 135.65 135.65 0.0M
2022-03-02 134.87 134.87 134.87 134.87 0.0M
2022-02-23 133.91 145.22 133.91 145.22 0.0M
2022-02-22 149.57 149.57 149.57 149.57 0.0M
2022-02-17 138.26 145.22 138.26 145.22 0.0M
2022-02-16 140.00 147.57 140.00 147.57 0.0M
2022-02-15 146.09 147.83 146.09 146.96 0.0M
2022-02-11 148.70 152.17 143.62 147.83 0.0M
2022-02-10 150.96 150.97 143.48 148.70 0.0M
2022-02-09 133.04 143.48 133.04 143.48 0.0M
2022-02-07 129.57 135.65 129.57 135.65 0.0M
2022-02-03 137.30 137.30 137.30 137.30 0.0M
2022-02-02 122.83 139.13 122.83 139.13 0.0M
2022-02-01 121.74 132.67 121.74 132.67 0.1M
2022-01-31 121.74 130.87 118.30 121.74 0.0M
2022-01-28 121.74 121.74 121.74 121.74 0.0M
2022-01-27 119.92 125.22 119.92 125.22 0.0M
2022-01-24 114.78 119.99 114.78 119.99 0.0M
2022-01-20 115.65 119.30 115.22 119.30 0.0M
2022-01-18 121.74 130.41 120.87 130.41 0.0M
2022-01-17 121.83 126.09 121.83 126.09 0.0M
2022-01-13 117.39 129.57 117.39 129.57 0.0M
2022-01-12 113.62 122.13 113.62 122.13 0.0M
2022-01-10 106.96 113.62 104.35 113.62 0.0M
2022-01-07 98.26 98.26 98.26 98.26 0.0M
2022-01-06 98.26 98.26 98.26 98.26 0.0M