Safe Mix Concrete Ltd (SAFE)

SAFE
🏛️ パキスタン →
41.82
最終更新: 2025-10-02
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
2021-12-31 9.10 9.10 9.10 9.10 0.0M
2021-12-28 9.00 9.00 8.75 8.75 0.0M
2021-12-27 8.32 9.17 8.32 9.17 0.0M
2021-12-24 8.61 8.61 8.61 8.61 0.0M
2021-12-23 9.14 9.15 8.61 8.61 0.0M
2021-12-22 8.37 8.37 8.35 8.37 0.0M
2021-12-21 8.35 8.35 8.35 8.35 0.0M
2021-12-15 8.35 8.67 8.35 8.67 0.0M
2021-12-13 8.38 8.38 8.01 8.01 0.0M
2021-12-10 8.25 8.31 8.25 8.31 0.0M
2021-12-08 8.40 8.40 8.40 8.40 0.0M
2021-12-07 8.33 8.40 8.33 8.40 0.0M
2021-12-06 9.00 9.00 9.00 9.00 0.0M
2021-12-03 9.00 9.00 9.00 9.00 0.0M
2021-12-02 8.40 9.00 8.40 9.00 0.0M
2021-12-01 8.66 9.00 8.65 8.69 0.0M
2021-11-26 9.05 9.19 9.01 9.13 0.0M
2021-11-25 9.01 9.01 9.01 9.01 0.0M
2021-11-24 8.61 9.30 8.61 9.01 0.0M
2021-11-23 9.30 9.79 8.67 9.23 4.3M
2021-11-22 9.50 9.50 8.75 8.82 0.0M
2021-11-19 8.40 9.10 8.35 9.10 0.2M
2021-11-18 8.10 8.10 8.10 8.10 0.0M
2021-11-17 8.11 8.11 8.10 8.10 0.6M
2021-11-16 8.10 8.99 8.10 8.40 0.1M
2021-11-12 8.15 8.15 7.60 8.10 0.0M
2021-11-08 8.15 8.15 8.15 8.15 0.2M
2021-11-05 8.47 8.97 8.10 8.19 0.0M
2021-11-04 7.62 8.45 7.51 8.45 0.0M
2021-11-02 8.48 8.48 8.48 8.48 0.0M
2021-11-01 8.20 8.20 8.20 8.20 0.0M
2021-10-27 7.11 7.50 7.10 7.28 0.0M
2021-10-26 7.56 7.56 7.56 7.56 0.3M
2021-10-22 7.51 7.98 7.51 7.56 0.0M
2021-10-20 8.39 8.39 8.38 8.38 0.0M
2021-10-18 8.07 8.07 8.07 8.07 0.0M
2021-10-15 8.45 8.45 8.45 8.45 0.6M
2021-10-14 8.45 8.45 8.45 8.45 0.0M
2021-10-13 7.75 8.02 7.75 8.02 0.0M
2021-10-12 8.00 8.12 8.00 8.12 0.0M
2021-10-11 8.00 8.00 7.93 7.93 0.0M
2021-10-08 8.01 8.90 8.01 8.45 0.0M
2021-10-05 8.41 8.41 8.20 8.20 0.0M
2021-10-04 8.85 8.87 8.50 8.87 0.0M
2021-09-30 8.50 8.50 8.44 8.50 0.0M
2021-09-29 8.01 8.48 8.00 8.44 0.0M
2021-09-28 8.01 8.45 8.00 8.35 0.0M
2021-09-27 8.84 8.84 8.84 8.84 0.0M
2021-09-24 8.44 8.94 8.39 8.40 0.0M
2021-09-23 8.22 8.39 8.05 8.19 0.0M
2021-09-22 8.40 8.50 8.31 8.50 0.6M
2021-09-21 9.00 9.01 8.75 8.94 0.0M
2021-09-20 9.00 9.12 9.00 9.12 0.0M
2021-09-17 9.00 9.11 9.00 9.00 0.0M
2021-09-16 9.00 9.44 9.00 9.32 0.5M
2021-09-15 9.40 9.44 9.40 9.44 0.0M
2021-09-14 9.04 9.23 9.01 9.21 0.0M
2021-09-13 9.18 9.50 9.00 9.50 0.0M
2021-09-10 9.11 9.69 9.11 9.69 0.0M
2021-09-09 9.74 9.74 9.74 9.74 0.0M
2021-09-08 9.02 9.65 9.02 9.64 0.0M
2021-09-07 9.55 9.60 9.50 9.50 0.0M
2021-09-06 9.70 9.90 9.21 9.60 0.0M
2021-09-01 9.17 9.60 9.12 9.55 0.0M
2021-08-31 9.65 9.69 9.65 9.69 0.0M
2021-08-30 9.70 9.70 9.16 9.69 0.0M
2021-08-27 9.85 9.85 9.85 9.85 0.0M
2021-08-25 9.85 9.85 9.85 9.85 0.0M
2021-08-24 9.52 9.78 9.51 9.73 0.0M
2021-08-23 9.41 9.88 9.40 9.40 0.0M
2021-08-20 9.12 9.89 9.12 9.69 0.0M
2021-08-17 9.01 9.79 9.01 9.79 0.0M
2021-08-16 9.17 9.50 9.16 9.49 0.0M
2021-08-13 9.75 9.75 9.75 9.75 0.0M
2021-08-11 9.94 9.94 9.75 9.75 0.0M
2021-08-10 9.72 9.72 9.52 9.53 0.0M
2021-08-09 9.72 9.72 9.72 9.72 0.0M
2021-08-05 9.82 9.82 9.82 9.82 0.0M
2021-08-04 10.00 10.00 9.85 10.00 0.0M
2021-08-03 9.98 10.05 9.70 10.00 0.0M
2021-08-02 9.31 10.20 9.10 9.97 0.0M
2021-07-30 9.92 9.92 9.91 9.91 0.0M
2021-07-29 9.91 9.91 9.90 9.91 0.0M
2021-07-28 10.30 10.30 9.85 9.85 0.0M
2021-07-27 10.75 10.75 10.75 10.75 0.0M
2021-07-23 10.50 10.50 10.50 10.50 0.0M
2021-07-19 10.12 10.12 10.12 10.12 0.0M
2021-07-16 9.60 10.25 9.60 10.20 0.0M
2021-07-15 10.25 10.25 10.25 10.25 0.0M
2021-07-14 9.95 10.25 9.95 10.25 0.0M
2021-07-13 10.22 10.22 10.00 10.04 0.0M
2021-07-12 10.49 10.50 10.49 10.50 0.0M
2021-07-09 10.74 10.74 10.74 10.74 0.0M
2021-07-08 10.38 10.38 10.00 10.38 0.2M
2021-07-07 9.96 10.15 9.90 10.00 0.0M
2021-07-06 10.01 10.01 9.79 9.79 0.0M
2021-07-05 10.04 10.04 10.04 10.04 0.0M
2021-07-02 10.50 10.50 10.50 10.50 0.0M
2021-07-01 10.25 10.59 10.25 10.50 0.0M
2021-06-30 10.52 10.52 10.25 10.25 0.0M
2021-06-29 10.60 10.60 10.36 10.48 0.0M
2021-06-28 10.50 10.60 10.20 10.20 0.1M
2021-06-25 10.55 10.60 10.50 10.50 0.0M
2021-06-24 10.50 10.50 10.50 10.50 0.0M
2021-06-23 10.00 10.60 10.00 10.50 0.0M
2021-06-22 10.35 10.60 10.30 10.45 0.1M
2021-06-21 10.55 10.60 10.01 10.13 0.1M
2021-06-18 10.50 10.55 10.50 10.52 0.0M
2021-06-17 10.60 10.75 10.50 10.50 0.1M
2021-06-16 10.00 10.58 10.00 10.45 0.2M
2021-06-15 10.05 10.05 10.00 10.00 0.0M
2021-06-14 10.00 10.05 9.55 9.99 0.1M
2021-06-11 10.00 10.00 9.50 9.55 0.1M
2021-06-10 10.00 10.05 9.75 10.00 0.1M
2021-06-09 10.05 10.05 9.67 9.70 0.0M
2021-06-08 10.10 10.45 10.00 10.04 0.0M
2021-06-07 10.69 10.69 10.10 10.22 0.0M
2021-06-04 10.46 10.60 10.25 10.45 0.0M
2021-06-03 10.10 10.45 10.00 10.45 0.0M
2021-06-02 10.30 10.80 10.25 10.34 0.2M
2021-06-01 10.20 10.49 10.15 10.20 0.2M
2021-05-31 10.10 10.35 10.00 10.10 0.2M
2021-05-28 10.05 10.10 9.70 9.80 0.0M
2021-05-27 10.50 10.65 10.12 10.14 0.3M
2021-05-26 10.99 11.40 10.65 10.78 0.3M
2021-05-25 9.98 10.75 9.80 10.75 0.6M
2021-05-24 9.80 9.80 9.65 9.75 0.1M
2021-05-21 9.36 9.95 9.36 9.76 0.5M
2021-05-20 9.15 9.70 9.10 9.52 0.2M
2021-05-19 8.90 9.25 8.65 9.05 0.1M
2021-05-18 8.89 8.95 8.60 8.88 0.0M
2021-05-17 8.35 8.99 8.35 8.79 0.0M
2021-05-05 8.80 8.80 8.80 8.80 0.0M
2021-05-04 8.10 8.40 8.10 8.40 0.0M
2021-05-03 8.75 8.75 8.45 8.45 0.0M
2021-04-30 8.51 8.51 8.15 8.15 0.0M
2021-04-29 8.80 8.80 8.55 8.55 0.0M
2021-04-27 8.86 8.86 8.80 8.80 0.0M
2021-04-26 8.75 9.00 8.75 9.00 0.5M
2021-04-23 8.75 8.75 8.75 8.75 0.0M
2021-04-22 8.75 8.76 8.70 8.72 0.0M
2021-04-21 8.75 8.75 8.65 8.75 0.1M
2021-04-20 8.75 8.76 8.75 8.75 0.0M
2021-04-19 8.75 8.80 8.55 8.65 0.2M
2021-04-16 8.80 8.80 8.65 8.70 0.0M
2021-04-15 8.90 9.00 8.77 8.77 0.0M
2021-04-14 8.81 8.90 8.75 8.75 0.0M
2021-04-13 8.65 9.25 8.65 9.00 0.1M
2021-04-12 8.32 8.99 8.32 8.59 0.0M
2021-04-09 8.89 9.45 8.75 9.30 0.0M
2021-04-08 8.81 9.00 8.75 8.89 0.0M
2021-04-07 8.98 8.98 8.55 8.89 0.1M
2021-04-06 8.77 8.99 8.76 8.98 0.0M
2021-04-05 9.15 9.15 8.51 8.76 0.1M
2021-04-02 8.75 9.50 8.66 8.76 0.1M
2021-04-01 9.30 9.80 9.10 9.54 0.7M
2021-03-31 8.50 9.50 8.50 9.46 1.4M
2021-03-30 8.49 8.70 8.48 8.50 0.2M
2021-03-29 7.98 8.61 7.96 8.47 1.0M
2021-03-26 7.62 8.03 7.62 8.00 0.1M
2021-03-25 7.98 8.23 7.95 8.16 0.1M
2021-03-24 7.72 8.00 7.70 7.98 0.2M
2021-03-22 7.35 7.75 7.35 7.72 0.2M
2021-03-19 7.18 7.39 7.00 7.30 0.0M
2021-03-18 7.16 7.16 7.04 7.08 0.0M
2021-03-17 7.25 7.26 7.11 7.16 0.0M
2021-03-16 7.00 7.00 6.82 6.99 0.6M
2021-03-15 7.01 7.01 6.77 6.98 0.0M
2021-03-12 6.57 6.57 6.57 6.57 0.0M
2021-03-11 6.56 6.58 6.56 6.57 0.0M
2021-03-10 6.80 7.00 6.67 6.80 0.0M
2021-03-09 7.30 7.30 6.75 6.83 0.0M
2021-03-08 7.87 7.87 7.20 7.20 0.1M
2021-03-05 7.32 7.40 7.32 7.40 0.0M
2021-03-04 7.45 7.59 7.31 7.31 0.0M
2021-03-03 7.80 7.80 7.40 7.45 0.0M
2021-03-02 7.46 7.49 7.40 7.45 0.0M
2021-03-01 7.60 7.60 7.40 7.40 0.0M
2021-02-26 7.60 7.65 7.55 7.60 0.0M
2021-02-25 7.60 7.83 7.56 7.68 0.1M
2021-02-24 7.70 7.89 7.60 7.65 0.1M
2021-02-23 7.75 7.80 7.65 7.69 0.1M
2021-02-22 7.90 7.97 7.80 7.82 0.0M
2021-02-19 8.00 8.01 7.85 7.87 0.1M
2021-02-18 8.17 8.17 7.81 7.86 0.3M
2021-02-17 7.90 7.99 7.80 7.90 0.2M
2021-02-16 7.70 8.18 7.70 7.73 0.4M
2021-02-15 7.74 7.75 7.50 7.69 0.1M
2021-02-12 7.79 7.79 7.44 7.44 0.1M
2021-02-11 7.60 8.25 7.49 7.51 0.4M
2021-02-10 7.50 7.89 7.41 7.63 0.4M
2021-02-09 7.45 7.65 7.45 7.50 0.0M
2021-02-08 7.51 7.60 7.36 7.45 0.1M
2021-02-04 7.68 7.89 7.55 7.59 0.1M
2021-02-03 7.80 7.96 7.63 7.78 0.2M
2021-02-02 7.60 7.75 7.50 7.53 0.1M
2021-02-01 7.71 7.99 7.58 7.62 0.1M
2021-01-29 7.60 8.00 7.60 7.68 0.1M
2021-01-28 7.61 7.90 7.59 7.68 0.1M
2021-01-27 7.61 8.05 7.61 7.72 0.1M
2021-01-26 8.00 8.25 7.75 7.80 0.5M
2021-01-25 7.78 8.00 7.65 7.86 0.1M
2021-01-22 7.86 7.90 7.62 7.64 0.0M
2021-01-21 7.57 8.23 7.55 7.86 0.9M
2021-01-20 7.32 7.50 7.30 7.36 0.0M
2021-01-19 7.30 7.48 7.30 7.42 0.0M
2021-01-18 7.60 7.67 7.38 7.38 0.1M
2021-01-15 7.55 7.74 7.41 7.47 0.1M
2021-01-14 7.60 7.70 7.50 7.53 0.1M
2021-01-13 7.63 7.84 7.60 7.74 0.1M
2021-01-12 7.50 7.80 7.50 7.70 0.1M
2021-01-11 7.45 7.65 7.40 7.50 0.1M
2021-01-08 7.40 7.49 7.31 7.43 0.0M
2021-01-07 7.73 7.73 7.38 7.42 0.1M
2021-01-06 7.70 7.70 7.47 7.56 0.1M
2021-01-05 7.89 7.89 7.42 7.60 0.0M
2021-01-04 7.56 7.81 7.26 7.58 0.1M
2021-01-01 7.69 7.90 7.50 7.53 0.4M