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
2023-12-29 6.27 6.87 6.22 6.65 13.0M
2023-12-28 6.30 6.45 6.20 6.30 14.2M
2023-12-27 5.70 6.30 5.66 6.22 12.4M
2023-12-26 6.35 6.37 5.70 5.75 15.7M
2023-12-22 6.75 6.90 6.36 6.36 7.8M
2023-12-21 6.70 6.85 6.31 6.85 17.4M
2023-12-20 6.70 6.93 6.05 6.50 23.1M
2023-12-19 7.73 7.78 6.73 6.73 47.0M
2023-12-18 8.31 8.50 7.60 7.65 42.3M
2023-12-15 7.26 8.12 7.20 8.06 63.2M
2023-12-14 6.74 7.20 6.66 7.15 33.5M
2023-12-13 6.49 7.15 6.44 6.63 50.5M
2023-12-12 6.30 6.45 6.30 6.45 11.5M
2023-12-11 6.19 6.36 6.05 6.22 17.5M
2023-12-08 5.85 6.18 5.71 6.13 25.4M
2023-12-07 5.81 5.95 5.70 5.80 15.9M
2023-12-06 5.65 5.75 5.50 5.70 9.9M
2023-12-05 5.52 5.65 5.45 5.54 3.7M
2023-12-04 5.47 5.68 5.41 5.55 4.5M
2023-12-01 5.39 5.52 5.37 5.47 2.6M
2023-11-30 5.60 5.67 5.37 5.43 4.0M
2023-11-29 5.75 5.80 5.50 5.57 7.0M
2023-11-28 5.90 5.92 5.68 5.69 8.0M
2023-11-27 5.90 5.94 5.67 5.76 9.6M
2023-11-24 5.61 6.10 5.60 5.71 38.9M
2023-11-23 5.78 5.83 5.53 5.59 8.2M
2023-11-22 5.85 5.90 5.66 5.66 8.2M
2023-11-21 5.71 5.94 5.65 5.78 21.8M
2023-11-20 5.59 5.65 5.47 5.61 6.3M
2023-11-17 5.32 5.72 5.25 5.53 15.9M
2023-11-16 5.50 5.50 5.31 5.34 8.4M
2023-11-15 5.37 5.52 5.27 5.37 11.2M
2023-11-14 5.44 5.45 5.18 5.30 3.9M
2023-11-13 5.40 5.56 5.24 5.31 7.4M
2023-11-10 5.15 5.52 5.15 5.45 12.3M
2023-11-08 5.15 5.30 5.06 5.20 8.4M
2023-11-07 5.60 5.62 5.15 5.22 11.7M
2023-11-06 4.81 5.59 4.81 5.50 34.5M
2023-11-03 4.65 5.05 4.63 4.87 17.4M
2023-11-02 4.74 4.75 4.60 4.69 3.1M
2023-11-01 4.65 4.68 4.56 4.63 2.1M
2023-10-31 4.54 4.75 4.50 4.68 3.0M
2023-10-30 4.47 4.56 4.43 4.56 1.2M
2023-10-27 4.70 4.70 4.47 4.52 2.3M
2023-10-26 4.87 4.87 4.65 4.72 1.0M
2023-10-25 4.87 4.90 4.72 4.82 3.2M
2023-10-24 4.71 4.90 4.61 4.83 6.6M
2023-10-23 4.50 4.74 4.50 4.74 7.5M
2023-10-20 4.59 4.64 4.42 4.44 8.2M
2023-10-19 4.70 4.74 4.51 4.52 3.9M
2023-10-18 4.65 4.94 4.65 4.65 23.6M
2023-10-17 4.60 4.74 4.55 4.63 21.5M
2023-10-16 4.21 4.63 4.21 4.55 22.1M
2023-10-13 4.19 4.25 4.08 4.18 4.2M
2023-10-12 4.12 4.21 4.04 4.06 1.2M
2023-10-11 4.04 4.15 3.96 4.15 2.7M
2023-10-10 3.85 4.08 3.84 3.99 4.5M
2023-10-09 3.83 3.88 3.78 3.88 1.8M
2023-10-06 3.87 3.93 3.82 3.90 0.8M
2023-10-05 3.79 3.87 3.79 3.83 1.4M
2023-10-04 3.73 3.79 3.73 3.75 0.5M
2023-10-03 3.83 3.84 3.73 3.75 0.9M
2023-10-02 3.89 3.90 3.74 3.75 1.7M
2023-09-28 3.90 3.98 3.84 3.85 0.5M
2023-09-27 3.89 3.98 3.88 3.95 0.6M
2023-09-26 3.81 3.99 3.60 3.93 3.9M
2023-09-25 3.79 3.85 3.75 3.85 1.1M
2023-09-22 3.69 3.83 3.62 3.71 2.2M
2023-09-21 3.64 3.67 3.56 3.67 0.8M
2023-09-20 3.68 3.68 3.60 3.64 0.4M
2023-09-19 3.65 3.65 3.60 3.62 0.5M
2023-09-18 3.56 3.67 3.56 3.64 0.2M
2023-09-15 3.70 3.73 3.60 3.63 0.4M
2023-09-14 3.68 3.73 3.53 3.57 1.2M
2023-09-13 3.72 3.84 3.67 3.71 0.4M
2023-09-12 3.85 3.87 3.72 3.73 1.0M
2023-09-11 3.74 3.87 3.61 3.87 1.7M
2023-09-08 3.65 3.73 3.64 3.69 1.4M
2023-09-07 3.78 3.78 3.65 3.69 0.2M
2023-09-06 3.62 3.74 3.55 3.72 0.6M
2023-09-05 3.66 3.66 3.50 3.64 1.4M
2023-09-04 3.67 3.69 3.55 3.60 1.1M
2023-09-01 3.60 3.69 3.45 3.50 1.1M
2023-08-31 3.71 3.71 3.40 3.55 3.1M
2023-08-30 3.73 3.80 3.70 3.71 0.5M
2023-08-29 3.84 3.85 3.72 3.73 0.7M
2023-08-28 3.76 3.85 3.76 3.78 0.4M
2023-08-25 3.78 3.89 3.74 3.80 0.8M
2023-08-24 3.82 3.90 3.80 3.89 0.6M
2023-08-23 3.84 3.85 3.73 3.83 1.6M
2023-08-22 3.90 3.93 3.70 3.81 6.1M
2023-08-21 4.00 4.03 3.82 3.85 2.2M
2023-08-18 4.05 4.09 3.99 4.03 1.2M
2023-08-17 4.09 4.09 4.01 4.06 1.0M
2023-08-16 4.15 4.18 4.03 4.05 1.8M
2023-08-15 4.13 4.18 4.08 4.13 0.7M
2023-08-11 4.20 4.22 4.05 4.15 0.9M
2023-08-10 4.15 4.21 4.05 4.07 1.5M
2023-08-09 4.20 4.20 4.10 4.18 1.8M
2023-08-08 4.31 4.31 4.07 4.10 2.3M
2023-08-07 4.35 4.44 4.29 4.29 0.8M
2023-08-04 4.41 4.48 4.29 4.44 2.7M
2023-08-03 4.60 4.75 4.38 4.38 7.8M
2023-08-02 4.32 4.57 4.32 4.57 6.4M
2023-08-01 4.35 4.43 4.27 4.35 3.7M
2023-07-31 4.40 4.49 4.28 4.30 3.2M
2023-07-27 4.48 4.56 4.32 4.40 4.3M
2023-07-26 4.35 4.58 4.27 4.38 10.5M
2023-07-25 4.30 4.35 4.23 4.30 1.2M
2023-07-24 4.40 4.44 4.23 4.27 1.1M
2023-07-21 4.35 4.46 4.30 4.34 2.1M
2023-07-20 4.22 4.42 4.22 4.41 3.2M
2023-07-19 4.44 4.44 4.09 4.22 6.7M
2023-07-18 4.30 4.46 4.26 4.38 2.7M
2023-07-17 4.60 4.60 4.35 4.40 4.0M
2023-07-14 4.61 4.65 4.45 4.46 2.6M
2023-07-13 4.70 4.93 4.60 4.65 14.9M
2023-07-12 4.41 4.74 4.32 4.61 18.2M
2023-07-11 4.17 4.47 4.09 4.40 16.1M
2023-07-10 4.10 4.17 4.05 4.09 6.0M
2023-07-07 4.07 4.07 4.02 4.02 1.2M
2023-07-06 4.02 4.10 4.00 4.03 1.7M
2023-07-05 4.10 4.12 3.92 4.03 2.0M
2023-07-04 4.30 4.30 4.02 4.03 3.7M
2023-07-03 4.24 4.35 4.09 4.23 10.4M
2023-06-27 3.90 4.24 3.84 4.72 10.7M
2023-06-26 3.75 3.93 3.74 3.88 2.2M
2023-06-23 3.76 3.80 3.62 3.69 2.4M
2023-06-22 3.89 3.89 3.72 3.75 1.3M
2023-06-21 3.85 3.86 3.76 3.80 1.1M
2023-06-20 3.76 3.90 3.72 3.83 3.5M
2023-06-19 4.20 4.25 3.83 3.89 7.0M
2023-06-16 4.20 4.44 4.16 4.16 1.5M
2023-06-15 4.25 4.30 4.15 4.25 3.1M
2023-06-14 4.30 4.38 4.26 4.28 2.0M
2023-06-13 4.32 4.35 4.19 4.26 3.0M
2023-06-12 4.25 4.34 4.24 4.32 0.8M
2023-06-09 4.12 4.33 4.12 4.31 2.4M
2023-06-08 4.35 4.44 4.11 4.21 6.7M
2023-06-07 4.20 4.58 4.20 4.35 15.4M
2023-06-06 4.30 4.35 4.10 4.26 5.7M
2023-06-05 4.30 4.35 4.09 4.32 5.5M
2023-06-02 3.92 4.26 3.92 4.24 10.3M
2023-06-01 3.92 4.00 3.88 3.93 2.7M
2023-05-31 3.90 4.06 3.85 3.93 3.7M
2023-05-30 3.81 3.90 3.70 3.90 3.3M
2023-05-29 3.88 3.90 3.80 3.88 1.4M
2023-05-26 3.90 3.90 3.80 3.88 1.0M
2023-05-25 3.83 3.91 3.83 3.90 0.6M
2023-05-24 3.86 3.90 3.82 3.87 0.8M
2023-05-23 3.84 3.90 3.80 3.88 0.6M
2023-05-22 3.88 3.93 3.77 3.81 0.4M
2023-05-19 3.88 3.89 3.76 3.82 1.5M
2023-05-18 3.83 3.89 3.73 3.88 1.3M
2023-05-17 3.83 3.95 3.83 3.89 0.6M
2023-05-16 3.92 3.99 3.86 3.90 0.7M
2023-05-15 3.85 3.95 3.81 3.95 0.5M
2023-05-12 3.88 3.99 3.78 3.94 1.5M
2023-05-11 3.90 3.90 3.75 3.80 1.5M
2023-05-10 3.79 3.95 3.67 3.89 0.8M
2023-05-09 3.82 3.90 3.70 3.90 4.4M
2023-05-08 3.89 3.95 3.83 3.91 0.5M
2023-05-05 3.90 3.95 3.85 3.90 1.0M
2023-05-04 3.93 3.94 3.85 3.90 1.1M
2023-05-03 3.98 3.98 3.85 3.90 1.5M
2023-05-02 3.99 3.99 3.81 3.93 1.3M
2023-04-28 4.00 4.06 3.90 3.91 2.2M
2023-04-27 4.05 4.07 3.95 3.98 2.1M
2023-04-26 4.05 4.11 3.97 4.03 1.7M
2023-04-20 4.02 4.15 4.00 4.10 1.8M
2023-04-19 4.02 4.04 3.95 4.04 0.2M
2023-04-18 3.92 4.00 3.92 4.00 0.3M
2023-04-17 4.00 4.04 3.95 4.00 0.5M
2023-04-13 4.05 4.06 3.90 4.00 1.3M
2023-04-12 4.03 4.10 3.96 4.05 1.3M
2023-04-11 3.96 4.16 3.90 4.05 0.9M
2023-04-10 3.90 4.03 3.90 3.96 0.2M
2023-04-07 4.00 4.10 3.95 4.03 3.1M
2023-04-06 4.03 4.08 3.93 4.00 1.6M
2023-04-05 3.88 4.06 3.88 4.05 0.4M
2023-04-04 3.99 4.00 3.80 3.92 1.0M
2023-04-03 4.19 4.19 3.90 3.95 3.4M
2023-03-31 3.80 4.62 3.71 4.02 12.1M
2023-03-30 3.81 3.81 3.69 3.79 0.6M
2023-03-29 3.93 3.99 3.70 3.75 6.0M
2023-03-28 3.88 3.95 3.83 3.95 0.6M
2023-03-27 3.92 3.94 3.83 3.85 1.0M
2023-03-24 4.05 4.05 3.89 3.90 1.1M
2023-03-22 4.20 4.20 3.97 3.98 1.6M
2023-03-21 4.17 4.29 4.11 4.12 1.8M
2023-03-20 4.16 4.40 4.10 4.24 6.6M
2023-03-17 4.18 4.33 4.11 4.15 8.3M
2023-03-16 3.95 4.18 3.95 4.16 7.8M
2023-03-15 3.85 3.98 3.80 3.94 2.3M
2023-03-14 3.93 3.98 3.85 3.87 1.2M
2023-03-13 3.89 4.04 3.88 3.97 4.3M
2023-03-10 3.83 3.95 3.76 3.89 3.5M
2023-03-09 3.60 3.88 3.59 3.84 8.3M
2023-03-08 3.70 3.70 3.53 3.57 5.3M
2023-03-07 3.75 3.78 3.66 3.67 1.2M
2023-03-06 3.70 3.85 3.68 3.70 4.5M
2023-03-03 3.52 3.77 3.52 3.70 2.6M
2023-03-02 3.73 3.82 3.68 3.70 1.3M
2023-03-01 3.80 3.84 3.66 3.75 1.0M
2023-02-28 4.00 4.00 3.75 3.77 2.3M
2023-02-27 3.91 3.98 3.86 3.98 0.6M
2023-02-24 4.00 4.01 3.88 3.90 1.2M
2023-02-23 4.09 4.09 3.95 4.00 0.9M
2023-02-22 4.08 4.08 4.00 4.08 0.7M
2023-02-21 4.07 4.10 4.00 4.02 1.2M
2023-02-20 4.06 4.08 4.00 4.04 0.8M
2023-02-17 4.12 4.13 4.01 4.09 0.8M
2023-02-16 4.23 4.23 4.03 4.06 1.4M
2023-02-15 4.11 4.17 4.08 4.10 2.0M
2023-02-14 4.19 4.19 4.12 4.15 0.5M
2023-02-13 4.18 4.22 4.10 4.15 0.8M
2023-02-10 4.22 4.29 4.15 4.20 1.5M
2023-02-09 4.24 4.38 4.20 4.29 3.6M
2023-02-08 4.18 4.29 4.18 4.21 0.8M
2023-02-07 4.24 4.30 4.19 4.27 0.8M
2023-02-06 4.28 4.28 4.15 4.24 0.5M
2023-02-03 4.23 4.25 4.15 4.17 0.3M
2023-02-02 4.19 4.25 4.18 4.22 0.4M
2023-02-01 4.28 4.28 4.19 4.23 0.3M
2023-01-31 4.18 4.25 4.15 4.18 0.9M
2023-01-30 4.22 4.25 4.10 4.14 1.4M
2023-01-27 4.44 4.44 4.20 4.23 0.8M
2023-01-26 4.26 4.44 4.20 4.27 3.3M
2023-01-25 4.20 4.37 4.20 4.29 1.6M
2023-01-24 4.23 4.29 4.13 4.26 0.9M
2023-01-23 4.15 4.22 4.10 4.14 0.5M
2023-01-20 4.23 4.28 4.15 4.23 0.6M
2023-01-19 4.30 4.37 4.21 4.30 1.9M
2023-01-18 4.20 4.30 4.10 4.30 1.6M
2023-01-17 4.25 4.25 4.10 4.20 1.6M
2023-01-16 4.32 4.33 4.18 4.24 0.3M
2023-01-13 4.28 4.32 4.22 4.25 1.0M
2023-01-12 4.44 4.44 4.28 4.32 1.3M
2023-01-11 4.44 4.45 4.33 4.39 0.6M
2023-01-10 4.54 4.54 4.35 4.39 2.0M
2023-01-09 4.51 4.58 4.34 4.43 0.5M
2023-01-06 4.45 4.51 4.41 4.48 1.0M
2023-01-05 4.49 4.51 4.38 4.40 1.6M
2023-01-04 4.55 4.65 4.44 4.44 0.7M
2023-01-03 4.90 4.90 4.48 4.48 3.0M
2023-01-02 4.75 4.86 4.46 4.65 6.9M