Pakistan International Bulk Terminal Private Ltd (PIBT)

PIBT
🏛️ パキスタン →
14.25
最終更新: 2025-10-01
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 4.49 4.89 4.40 4.74 10.0M
2022-12-29 4.25 4.59 4.22 4.44 3.6M
2022-12-28 4.32 4.35 4.21 4.24 1.0M
2022-12-27 4.42 4.53 4.28 4.40 1.5M
2022-12-26 4.35 4.54 4.35 4.43 1.0M
2022-12-23 4.44 4.44 4.29 4.33 2.5M
2022-12-22 4.17 4.45 4.17 4.45 0.8M
2022-12-21 4.45 4.46 4.20 4.30 2.3M
2022-12-20 4.58 4.58 4.22 4.28 3.0M
2022-12-19 4.68 4.68 4.42 4.60 1.9M
2022-12-16 4.71 4.85 4.59 4.60 1.5M
2022-12-15 4.73 4.82 4.69 4.73 1.3M
2022-12-14 4.80 4.89 4.76 4.82 1.1M
2022-12-13 4.80 4.90 4.75 4.80 1.0M
2022-12-12 4.85 4.87 4.72 4.77 0.9M
2022-12-09 4.90 4.94 4.82 4.83 0.6M
2022-12-08 4.90 4.99 4.83 4.85 0.7M
2022-12-07 4.90 4.99 4.84 4.89 1.1M
2022-12-06 4.87 4.93 4.78 4.91 1.4M
2022-12-05 5.00 5.01 4.85 4.88 2.1M
2022-12-02 5.07 5.10 4.95 4.98 5.6M
2022-12-01 5.21 5.21 5.05 5.05 2.0M
2022-11-30 5.11 5.44 5.11 5.15 3.9M
2022-11-29 5.10 5.15 5.01 5.13 1.0M
2022-11-28 5.21 5.21 4.97 5.01 3.1M
2022-11-25 5.32 5.35 5.20 5.20 0.7M
2022-11-24 5.25 5.30 5.21 5.23 0.4M
2022-11-23 5.36 5.37 5.22 5.24 2.1M
2022-11-22 5.45 5.50 5.31 5.38 0.8M
2022-11-21 5.35 5.61 5.35 5.45 7.3M
2022-11-18 5.25 5.26 5.16 5.20 1.5M
2022-11-17 5.26 5.33 5.25 5.25 0.6M
2022-11-16 5.38 5.44 5.30 5.32 1.1M
2022-11-15 5.45 5.48 5.35 5.35 0.8M
2022-11-14 5.46 5.46 5.31 5.38 0.6M
2022-11-11 5.56 5.60 5.38 5.43 1.5M
2022-11-10 5.40 5.80 5.40 5.52 7.1M
2022-11-08 5.30 5.40 5.26 5.30 0.9M
2022-11-07 5.36 5.38 5.23 5.30 0.5M
2022-11-04 5.25 5.34 5.17 5.26 0.6M
2022-11-03 5.21 5.40 5.20 5.35 0.5M
2022-11-02 5.27 5.39 5.23 5.24 0.6M
2022-11-01 5.29 5.42 5.20 5.37 1.8M
2022-10-31 5.22 5.35 5.14 5.21 1.5M
2022-10-28 5.29 5.29 5.08 5.13 1.1M
2022-10-27 5.30 5.30 5.14 5.23 0.9M
2022-10-26 5.31 5.34 5.15 5.16 1.7M
2022-10-25 5.42 5.49 5.32 5.37 1.1M
2022-10-24 5.56 5.59 5.45 5.45 1.0M
2022-10-21 5.60 5.63 5.37 5.47 5.4M
2022-10-20 5.50 5.78 5.48 5.50 4.8M
2022-10-19 5.50 5.55 5.40 5.44 1.9M
2022-10-18 5.41 5.55 5.40 5.45 0.7M
2022-10-17 5.50 5.58 5.25 5.35 1.0M
2022-10-14 5.52 5.55 5.41 5.52 0.9M
2022-10-13 5.58 5.65 5.45 5.52 0.6M
2022-10-12 5.60 5.70 5.50 5.50 1.0M
2022-10-11 5.61 5.67 5.57 5.64 0.7M
2022-10-10 5.70 5.70 5.60 5.69 0.9M
2022-10-07 5.65 5.75 5.62 5.73 1.1M
2022-10-06 5.65 5.80 5.60 5.78 4.9M
2022-10-05 5.67 5.75 5.42 5.65 4.8M
2022-10-04 5.51 5.63 5.50 5.54 0.9M
2022-10-03 5.74 5.74 5.53 5.55 4.4M
2022-09-30 5.34 6.01 5.22 5.74 10.3M
2022-09-29 5.43 5.50 5.32 5.36 0.8M
2022-09-28 5.41 5.50 5.30 5.30 0.6M
2022-09-27 5.35 5.44 5.30 5.42 1.6M
2022-09-26 5.17 5.36 5.17 5.35 1.1M
2022-09-23 5.29 5.30 5.14 5.15 0.6M
2022-09-22 5.26 5.28 5.16 5.25 3.2M
2022-09-21 5.35 5.40 5.25 5.26 1.0M
2022-09-20 5.48 5.48 5.29 5.35 1.4M
2022-09-19 5.41 5.49 5.37 5.40 0.8M
2022-09-16 5.50 5.51 5.40 5.40 0.5M
2022-09-15 5.50 5.59 5.45 5.50 0.9M
2022-09-14 5.50 5.62 5.45 5.48 0.5M
2022-09-13 5.51 5.60 5.50 5.55 0.5M
2022-09-12 5.68 5.68 5.55 5.55 0.5M
2022-09-09 5.56 5.60 5.50 5.53 0.9M
2022-09-08 5.60 5.64 5.54 5.55 0.3M
2022-09-07 5.68 5.68 5.54 5.56 1.1M
2022-09-06 5.66 5.79 5.65 5.65 0.3M
2022-09-05 5.75 5.79 5.69 5.70 0.4M
2022-09-02 5.90 5.98 5.75 5.78 0.4M
2022-09-01 5.88 5.90 5.78 5.80 0.2M
2022-08-31 5.80 5.87 5.76 5.78 0.6M
2022-08-30 5.94 6.05 5.76 5.80 1.2M
2022-08-29 5.77 5.91 5.70 5.82 1.8M
2022-08-26 5.95 6.06 5.85 5.88 4.2M
2022-08-25 6.01 6.08 5.94 5.94 0.8M
2022-08-24 6.10 6.14 6.00 6.00 1.1M
2022-08-23 6.09 6.15 5.97 6.05 3.8M
2022-08-22 6.08 6.12 6.00 6.02 0.8M
2022-08-19 6.20 6.24 6.05 6.09 1.0M
2022-08-18 6.30 6.44 6.11 6.11 3.6M
2022-08-17 6.20 6.34 6.12 6.30 3.0M
2022-08-16 6.36 6.55 6.18 6.18 5.8M
2022-08-15 6.10 6.40 6.10 6.30 6.5M
2022-08-12 5.87 6.15 5.86 6.05 4.3M
2022-08-11 5.96 6.05 5.84 5.85 1.1M
2022-08-10 6.07 6.16 5.91 6.00 1.4M
2022-08-05 5.77 6.20 5.75 6.08 4.7M
2022-08-04 5.83 5.90 5.71 5.84 2.3M
2022-08-03 5.48 5.94 5.46 5.76 5.6M
2022-08-02 5.40 5.53 5.38 5.50 0.2M
2022-08-01 5.48 5.50 5.40 5.47 0.3M
2022-07-29 5.50 5.55 5.37 5.48 2.1M
2022-07-28 5.60 5.69 5.41 5.55 1.0M
2022-07-27 5.68 5.70 5.40 5.52 1.6M
2022-07-26 5.47 5.67 5.47 5.62 0.5M
2022-07-25 5.57 5.60 5.40 5.56 0.4M
2022-07-22 5.54 5.69 5.45 5.64 0.8M
2022-07-21 5.70 5.74 5.50 5.67 1.0M
2022-07-20 5.56 5.77 5.55 5.75 0.8M
2022-07-19 5.70 5.85 5.41 5.55 2.9M
2022-07-18 5.93 5.96 5.56 5.65 4.1M
2022-07-15 6.04 6.15 6.01 6.02 0.8M
2022-07-14 6.05 6.15 6.00 6.01 1.2M
2022-07-13 5.91 6.08 5.89 6.06 0.8M
2022-07-07 6.00 6.00 5.90 5.97 0.4M
2022-07-06 6.04 6.04 5.93 5.98 0.3M
2022-07-05 6.05 6.05 5.92 5.95 0.6M
2022-07-04 6.10 6.10 5.91 5.91 0.8M
2022-07-01 6.00 6.11 5.92 5.98 2.4M
2022-06-30 6.05 6.27 5.75 5.90 7.0M
2022-06-29 6.10 6.15 6.01 6.07 0.6M
2022-06-28 6.13 6.28 6.02 6.05 1.8M
2022-06-27 6.10 6.23 6.07 6.10 1.2M
2022-06-24 6.52 6.52 5.90 6.01 5.0M
2022-06-23 6.26 6.65 6.26 6.45 5.2M
2022-06-22 6.38 6.47 6.23 6.30 4.1M
2022-06-21 6.19 6.36 6.09 6.34 4.7M
2022-06-20 6.10 6.18 6.01 6.11 0.9M
2022-06-17 5.95 6.23 5.95 6.09 1.8M
2022-06-16 5.96 6.15 5.96 6.15 0.9M
2022-06-15 6.05 6.07 5.95 6.03 0.6M
2022-06-14 5.91 6.02 5.89 6.00 0.8M
2022-06-13 6.20 6.20 5.82 5.90 1.7M
2022-06-10 6.18 6.20 6.12 6.20 0.4M
2022-06-09 6.15 6.22 5.95 6.13 0.7M
2022-06-08 6.01 6.13 6.01 6.08 2.7M
2022-06-07 6.04 6.15 6.01 6.05 0.4M
2022-06-06 5.96 6.12 5.93 6.08 1.8M
2022-06-03 6.35 6.37 5.56 5.93 8.5M
2022-06-02 6.47 6.53 6.36 6.43 1.8M
2022-06-01 6.58 6.62 6.41 6.54 3.1M
2022-05-31 6.19 6.77 6.10 6.55 35.6M
2022-05-30 6.10 6.21 6.05 6.18 2.2M
2022-05-27 6.20 6.35 5.98 6.04 8.8M
2022-05-26 6.00 6.20 5.90 6.11 3.4M
2022-05-25 5.85 6.05 5.80 5.99 5.4M
2022-05-24 5.92 6.05 5.85 5.85 0.7M
2022-05-23 6.08 6.08 5.90 5.95 1.2M
2022-05-20 6.03 6.18 6.02 6.04 3.7M
2022-05-19 6.12 6.35 6.00 6.05 5.3M
2022-05-18 6.05 6.20 6.01 6.10 2.2M
2022-05-17 6.04 6.23 5.92 6.02 5.6M
2022-05-16 6.02 6.03 5.90 6.00 1.4M
2022-05-13 6.09 6.20 6.01 6.10 3.5M
2022-05-12 5.99 6.12 5.99 6.02 2.3M
2022-05-11 6.14 6.20 5.80 6.03 2.9M
2022-05-10 6.05 6.19 6.01 6.10 13.2M
2022-05-09 6.23 6.25 6.01 6.05 2.6M
2022-05-06 6.35 6.35 6.22 6.25 1.0M
2022-04-28 6.40 6.50 6.34 6.40 1.3M
2022-04-27 6.69 6.69 6.43 6.47 0.9M
2022-04-26 6.82 6.82 6.55 6.58 0.6M
2022-04-25 6.70 6.96 6.68 6.68 1.7M
2022-04-22 6.65 6.80 6.62 6.69 0.6M
2022-04-21 6.75 6.75 6.55 6.68 0.9M
2022-04-20 6.93 6.93 6.72 6.72 0.8M
2022-04-19 7.10 7.10 6.84 6.85 0.8M
2022-04-18 7.12 7.12 6.91 6.93 1.4M
2022-04-15 7.09 7.37 7.09 7.13 5.0M
2022-04-14 6.75 7.17 6.65 7.13 4.5M
2022-04-13 6.95 6.99 6.72 6.72 2.5M
2022-04-12 7.29 7.29 6.85 6.93 5.0M
2022-04-11 6.24 7.01 6.24 7.01 17.2M
2022-04-08 6.00 6.07 5.89 6.04 3.0M
2022-04-07 6.04 6.09 5.96 6.00 1.7M
2022-04-06 5.95 6.06 5.95 6.05 0.3M
2022-04-05 6.14 6.14 5.95 6.00 1.2M
2022-04-04 6.13 6.15 5.98 6.04 2.3M
2022-04-01 6.35 6.40 6.15 6.25 4.9M
2022-03-31 6.20 6.46 6.20 6.37 2.8M
2022-03-30 6.32 6.39 6.20 6.23 5.1M
2022-03-29 6.23 6.45 6.23 6.32 4.5M
2022-03-28 6.04 6.25 5.98 6.23 1.3M
2022-03-25 6.03 6.15 5.99 6.04 7.2M
2022-03-24 6.02 6.08 5.95 6.03 3.4M
2022-03-22 6.11 6.12 6.00 6.01 1.2M
2022-03-21 6.05 6.12 5.96 6.02 0.8M
2022-03-18 6.02 6.09 5.95 5.99 1.8M
2022-03-17 6.23 6.30 6.09 6.11 1.2M
2022-03-16 6.25 6.39 6.06 6.12 3.5M
2022-03-15 6.07 6.24 6.07 6.22 1.0M
2022-03-14 6.20 6.24 6.05 6.07 1.2M
2022-03-11 6.25 6.30 6.16 6.20 0.7M
2022-03-10 6.34 6.41 6.17 6.29 1.7M
2022-03-09 6.65 6.65 6.10 6.17 12.5M
2022-03-08 6.50 6.59 6.36 6.42 1.2M
2022-03-07 6.66 6.69 6.40 6.51 1.7M
2022-03-04 6.80 6.80 6.62 6.73 0.9M
2022-03-03 6.94 7.15 6.68 6.71 5.6M
2022-03-02 6.90 7.09 6.71 6.96 2.0M
2022-03-01 6.78 7.00 6.74 6.91 2.7M
2022-02-28 6.67 6.88 6.56 6.76 4.4M
2022-02-25 6.75 6.80 6.59 6.69 2.5M
2022-02-24 6.78 6.85 6.47 6.64 4.4M
2022-02-23 7.06 7.06 6.88 6.90 1.8M
2022-02-22 7.10 7.10 6.92 6.97 1.9M
2022-02-21 7.13 7.13 7.03 7.08 0.9M
2022-02-18 7.07 7.17 7.05 7.11 0.8M
2022-02-17 7.15 7.15 7.06 7.07 0.7M
2022-02-16 7.10 7.19 7.08 7.11 2.1M
2022-02-15 7.10 7.18 7.06 7.10 1.0M
2022-02-14 7.20 7.43 7.05 7.10 2.1M
2022-02-11 7.23 7.23 7.08 7.17 3.0M
2022-02-10 7.32 7.36 7.16 7.20 2.3M
2022-02-09 7.23 7.33 7.18 7.31 0.6M
2022-02-08 7.21 7.30 7.10 7.18 1.2M
2022-02-07 7.33 7.39 7.20 7.22 0.8M
2022-02-04 7.35 7.49 7.35 7.41 0.8M
2022-02-03 7.55 7.65 7.40 7.41 1.7M
2022-02-02 7.39 7.59 7.36 7.50 5.0M
2022-02-01 7.27 7.32 7.25 7.26 1.0M
2022-01-31 7.15 7.27 7.15 7.24 0.9M
2022-01-28 7.17 7.25 7.10 7.15 1.1M
2022-01-27 7.15 7.24 7.10 7.12 1.3M
2022-01-26 7.18 7.25 7.13 7.17 0.7M
2022-01-25 7.24 7.30 7.16 7.24 0.8M
2022-01-24 7.25 7.30 7.14 7.18 0.7M
2022-01-21 7.30 7.33 7.19 7.28 1.7M
2022-01-20 7.17 7.30 7.03 7.18 1.6M
2022-01-19 7.40 7.45 7.15 7.17 2.2M
2022-01-18 7.45 7.48 7.35 7.39 0.9M
2022-01-17 7.43 7.55 7.40 7.43 0.9M
2022-01-14 7.68 7.74 7.54 7.55 1.0M
2022-01-13 7.73 7.79 7.62 7.67 0.6M
2022-01-12 7.75 7.92 7.70 7.73 3.1M
2022-01-11 7.82 7.82 7.69 7.70 1.2M
2022-01-10 7.80 7.85 7.66 7.84 1.3M
2022-01-07 7.68 7.80 7.61 7.76 3.8M
2022-01-06 7.77 7.77 7.48 7.57 2.8M
2022-01-05 7.82 8.00 7.60 7.69 2.8M
2022-01-04 7.73 7.96 7.71 7.84 4.6M
2022-01-03 7.36 7.75 7.36 7.70 12.6M