Safe Mix Concrete Ltd (SAFE)

SAFE
🏛️ パキスタン →
42.06
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
2025-10-01 42.95 42.95 41.80 42.06 0.1M
2025-09-30 43.98 44.45 41.80 42.12 0.2M
2025-09-29 39.99 43.85 38.11 43.45 1.8M
2025-09-26 40.11 40.95 39.02 39.86 0.1M
2025-09-25 43.00 43.00 39.75 40.09 0.3M
2025-09-24 38.06 42.25 37.81 42.25 0.7M
2025-09-23 37.56 38.60 37.55 38.41 0.2M
2025-09-22 38.00 38.36 37.50 37.55 0.2M
2025-09-19 38.90 39.00 37.80 38.38 0.1M
2025-09-18 39.10 39.10 38.15 38.33 0.1M
2025-09-17 38.45 39.24 38.00 38.15 0.1M
2025-09-16 39.00 39.40 38.00 38.10 0.1M
2025-09-15 39.56 41.00 37.65 38.13 0.3M
2025-09-12 39.35 41.00 38.40 39.28 0.6M
2025-09-11 41.20 42.44 39.00 39.34 0.9M
2025-09-10 36.90 39.79 36.00 39.79 2.1M
2025-09-09 33.50 36.17 30.90 36.17 1.5M
2025-09-08 30.09 32.88 29.71 32.88 1.1M
2025-09-05 33.00 33.00 29.55 29.89 0.3M
2025-09-04 33.75 33.75 30.00 32.53 2.3M
2025-09-03 30.90 31.67 30.50 31.67 0.5M
2025-09-02 25.98 28.79 25.98 28.79 0.4M
2025-09-01 25.51 26.50 25.50 26.17 0.1M
2025-08-29 25.98 26.50 25.51 25.71 0.1M
2025-08-28 25.52 25.97 25.52 25.84 0.0M
2025-08-27 26.60 26.84 25.38 25.51 0.2M
2025-08-26 25.97 26.90 25.97 26.49 0.2M
2025-08-25 25.21 26.30 25.02 25.96 0.0M
2025-08-22 25.11 26.00 25.00 25.75 0.1M
2025-08-21 25.99 26.39 25.00 25.12 0.2M
2025-08-20 25.95 27.05 25.40 25.98 0.6M
2025-08-19 25.51 26.20 25.31 25.60 0.1M
2025-08-18 25.90 25.90 25.00 25.73 0.2M
2025-08-15 24.98 25.98 24.70 25.42 0.1M
2025-08-13 24.45 25.00 24.40 24.68 0.0M
2025-08-12 24.85 24.85 24.11 24.40 0.1M
2025-08-11 24.91 25.19 23.99 24.32 0.1M
2025-08-08 25.25 25.50 24.83 24.91 0.1M
2025-08-07 25.88 26.10 24.61 25.01 0.3M
2025-08-06 25.98 26.49 25.00 25.07 0.3M
2025-08-05 25.55 25.98 25.01 25.43 0.1M
2025-08-04 25.25 26.00 25.00 25.45 0.1M
2025-08-01 27.10 28.00 24.26 24.99 0.7M
2025-07-31 24.21 26.60 23.55 26.60 0.6M
2025-07-30 24.98 26.04 23.80 24.18 0.3M
2025-07-29 25.10 25.85 23.52 24.88 0.6M
2025-07-28 27.75 27.75 24.98 25.11 0.5M
2025-07-25 29.90 30.70 27.26 27.76 0.2M
2025-07-24 29.53 31.00 28.12 29.60 0.7M
2025-07-23 31.01 31.50 29.50 29.73 0.4M
2025-07-22 34.00 34.00 29.55 30.85 1.2M
2025-07-21 29.30 32.26 28.50 32.18 3.1M
2025-07-18 29.75 32.24 28.00 29.33 2.4M
2025-07-17 29.62 29.62 29.62 29.62 0.2M
2025-07-16 26.93 26.93 26.93 26.93 0.1M
2025-07-15 22.41 24.48 22.41 24.48 0.9M
2025-07-14 21.84 22.50 21.56 22.25 0.1M
2025-07-11 22.40 22.80 21.84 21.84 0.0M
2025-07-10 22.00 22.25 21.90 21.96 0.0M
2025-07-09 22.15 22.85 21.70 21.86 0.1M
2025-07-08 22.98 22.99 22.00 22.15 0.2M
2025-07-07 22.50 23.40 21.71 22.49 0.2M
2025-07-04 22.13 22.75 21.70 22.39 0.1M
2025-07-03 22.52 22.60 22.15 22.27 0.0M
2025-07-02 22.15 22.99 22.11 22.53 0.2M
2025-07-01 23.79 23.79 22.10 22.72 0.1M
2025-06-30 22.98 23.38 22.31 23.00 0.3M
2025-06-27 20.90 22.50 20.80 22.31 0.5M
2025-06-26 20.50 21.98 20.15 20.92 0.7M
2025-06-25 20.80 21.00 20.45 20.52 0.3M
2025-06-24 19.45 20.45 19.45 20.07 0.1M
2025-06-23 19.20 19.50 18.06 18.79 0.2M
2025-06-20 19.00 19.00 18.06 18.55 0.0M
2025-06-19 18.95 19.40 18.52 18.71 0.1M
2025-06-18 18.92 18.92 18.50 18.62 0.0M
2025-06-17 19.00 19.33 18.81 18.95 0.0M
2025-06-16 18.99 19.50 18.71 18.84 0.1M
2025-06-13 18.40 20.70 18.40 18.80 0.2M
2025-06-12 20.00 21.50 20.00 20.20 0.5M
2025-06-11 20.00 21.30 19.91 20.02 0.2M
2025-06-10 19.10 20.44 19.10 19.77 0.2M
2025-06-05 18.20 19.40 17.56 19.02 0.2M
2025-06-04 18.23 18.23 17.68 18.03 0.0M
2025-06-03 17.51 17.99 17.30 17.98 0.0M
2025-06-02 17.50 17.89 17.26 17.70 0.0M
2025-05-30 17.50 17.97 17.49 17.50 0.0M
2025-05-29 17.50 17.87 17.13 17.20 0.0M
2025-05-27 17.25 17.50 16.81 17.45 0.0M
2025-05-26 16.95 17.14 16.60 16.76 0.0M
2025-05-23 16.94 17.18 16.80 16.82 0.0M
2025-05-22 16.51 17.23 16.51 17.00 0.0M
2025-05-21 16.65 16.93 16.51 16.91 0.0M
2025-05-20 16.67 17.02 16.50 16.65 0.0M
2025-05-19 17.45 17.45 16.65 17.03 0.0M
2025-05-16 16.62 17.40 16.62 17.30 0.0M
2025-05-15 16.98 17.45 16.98 17.01 0.0M
2025-05-14 16.70 17.24 16.70 16.76 0.1M
2025-05-13 15.99 16.50 15.70 16.43 0.0M
2025-05-12 15.20 15.62 15.20 15.62 0.0M
2025-05-09 14.40 14.74 13.61 14.20 0.0M
2025-05-08 15.98 15.98 13.95 14.09 0.0M
2025-05-07 16.00 16.00 15.21 15.50 0.0M
2025-05-06 16.50 17.19 16.50 16.90 0.0M
2025-05-05 16.92 16.92 16.31 16.68 0.0M
2025-05-02 16.74 16.74 16.11 16.59 0.0M
2025-04-30 16.60 16.60 16.00 16.23 0.0M
2025-04-29 17.40 17.40 16.50 16.52 0.0M
2025-04-28 17.41 17.73 17.00 17.01 0.0M
2025-04-25 18.27 18.27 17.00 17.45 0.0M
2025-04-24 17.50 18.05 17.50 18.01 0.0M
2025-04-23 17.91 18.99 17.91 18.14 0.1M
2025-04-22 18.13 18.47 17.90 17.91 0.1M
2025-04-21 18.89 19.30 17.15 18.10 0.2M
2025-04-18 16.87 18.11 16.50 18.11 0.3M
2025-04-17 16.40 16.50 16.27 16.46 0.0M
2025-04-16 16.50 16.50 16.25 16.28 0.0M
2025-04-15 16.67 16.68 16.31 16.35 0.0M
2025-04-14 16.56 16.75 16.21 16.35 0.1M
2025-04-11 16.88 16.88 16.74 16.52 0.0M
2025-04-10 16.51 16.94 16.21 16.52 0.1M
2025-04-09 16.90 17.00 16.25 16.30 0.0M
2025-04-08 17.30 17.30 16.52 16.80 0.0M
2025-04-07 17.25 17.97 16.02 16.75 0.1M
2025-04-04 17.90 17.90 17.50 17.80 0.0M
2025-04-03 17.96 17.96 17.46 17.47 0.0M
2025-03-27 17.94 18.05 17.57 17.63 0.0M
2025-03-26 17.97 17.97 17.55 17.94 0.0M
2025-03-25 17.95 17.95 17.70 17.90 0.0M
2025-03-24 17.99 18.00 17.80 17.90 0.0M
2025-03-21 17.95 17.95 17.52 17.63 0.0M
2025-03-20 17.62 17.97 17.60 17.85 0.0M
2025-03-19 17.67 17.98 17.60 17.89 0.0M
2025-03-18 17.90 17.90 17.70 17.72 0.0M
2025-03-17 18.16 18.35 17.50 17.66 0.0M
2025-03-14 17.94 17.95 17.94 17.94 0.0M
2025-03-13 17.93 18.00 17.84 18.00 0.0M
2025-03-12 18.15 18.15 17.86 17.92 0.0M
2025-03-11 18.20 18.40 17.95 17.99 0.0M
2025-03-10 18.00 18.45 18.00 18.13 0.0M
2025-03-07 17.61 18.34 17.61 18.33 0.0M
2025-03-06 17.85 18.05 17.50 17.82 0.0M
2025-03-05 17.75 18.45 17.75 18.31 0.0M
2025-03-04 17.99 18.49 17.99 18.46 0.0M
2025-03-03 18.05 18.79 17.51 17.90 0.0M
2025-02-28 18.05 18.89 17.61 18.02 0.0M
2025-02-27 18.82 18.82 18.00 18.05 0.0M
2025-02-26 19.29 19.29 17.61 18.61 0.1M
2025-02-25 18.66 19.28 18.50 19.24 0.0M
2025-02-24 19.18 19.18 18.80 18.80 0.0M
2025-02-21 19.01 19.17 18.51 18.96 0.0M
2025-02-20 19.00 19.35 18.90 18.94 0.0M
2025-02-19 19.01 19.19 18.95 19.06 0.0M
2025-02-18 19.19 19.21 19.00 19.10 0.0M
2025-02-17 19.48 19.48 18.83 19.00 0.0M
2025-02-14 19.24 19.98 19.01 19.15 0.0M
2025-02-13 19.00 19.25 18.80 18.99 0.0M
2025-02-12 19.01 19.23 19.00 19.08 0.0M
2025-02-11 18.88 19.28 18.76 19.06 0.0M
2025-02-10 18.56 19.15 18.50 18.86 0.0M
2025-02-07 19.19 19.19 18.66 18.76 0.0M
2025-02-06 19.30 19.30 18.65 18.66 0.0M
2025-02-04 19.29 19.30 18.80 18.89 0.0M
2025-02-03 18.72 19.11 18.72 19.00 0.0M
2025-01-31 18.67 19.49 18.50 19.00 0.0M
2025-01-30 19.20 19.20 18.49 18.50 0.0M
2025-01-29 18.94 18.95 18.19 18.51 0.0M
2025-01-28 19.28 19.48 18.30 18.48 0.1M
2025-01-27 19.40 19.85 19.00 19.00 0.0M
2025-01-24 19.89 19.89 19.21 19.50 0.0M
2025-01-23 19.00 19.79 18.99 19.32 0.0M
2025-01-22 19.99 19.99 18.50 18.66 0.1M
2025-01-21 19.80 20.22 19.50 19.63 0.1M
2025-01-20 20.95 20.96 19.50 19.96 0.1M
2025-01-17 20.00 20.75 19.77 19.86 0.0M
2025-01-16 20.45 20.70 20.02 20.09 0.0M
2025-01-15 20.59 21.00 20.45 20.49 0.1M
2025-01-14 20.61 21.00 20.55 20.80 0.0M
2025-01-13 20.50 21.80 20.40 20.80 0.3M
2025-01-10 19.80 20.10 19.50 19.82 0.0M
2025-01-09 19.50 20.29 19.50 19.55 0.0M
2025-01-08 21.44 21.44 19.11 20.03 0.1M
2025-01-07 21.24 21.24 20.48 20.51 0.0M
2025-01-06 21.50 21.50 21.00 21.20 0.0M
2025-01-03 21.01 21.94 21.01 21.42 0.0M
2025-01-02 21.70 22.49 21.50 21.80 0.0M
2025-01-01 21.75 22.90 21.21 22.50 0.1M