Saif Textile Mills Ltd (SAIF)

SAIF
🏛️ パキスタン →
30.00
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
2021-12-31 21.76 21.78 21.76 21.77 0.0M
2021-12-30 22.71 23.45 22.71 23.45 0.0M
2021-12-29 22.50 22.90 22.50 22.70 0.0M
2021-12-21 21.55 22.00 21.30 21.65 0.0M
2021-12-20 21.30 21.30 21.30 21.30 0.0M
2021-12-16 21.00 21.00 21.00 21.00 0.0M
2021-12-15 21.94 22.00 20.93 22.00 0.0M
2021-12-14 20.41 22.10 20.00 20.93 0.0M
2021-12-13 20.00 21.49 20.00 21.00 0.0M
2021-12-09 21.01 21.10 21.00 21.00 0.2M
2021-12-08 22.95 23.00 21.46 21.48 0.1M
2021-12-06 23.15 23.20 23.15 23.20 0.0M
2021-12-03 20.12 21.90 20.11 21.90 0.0M
2021-12-02 21.73 23.49 21.73 21.73 0.0M
2021-12-01 23.49 23.49 23.49 23.49 0.0M
2021-11-29 22.00 22.00 21.90 21.96 0.0M
2021-11-26 22.49 22.50 22.49 22.50 0.0M
2021-11-22 22.00 23.34 22.00 23.34 0.0M
2021-11-19 22.50 23.00 22.50 23.00 0.0M
2021-11-17 22.50 22.50 22.50 22.50 0.0M
2021-11-16 22.80 22.80 22.80 22.80 0.0M
2021-11-12 21.75 22.94 21.75 22.00 0.0M
2021-11-11 22.05 23.49 22.05 23.49 0.0M
2021-11-10 23.39 23.39 23.00 23.00 0.0M
2021-11-09 23.00 23.30 22.30 23.14 0.0M
2021-11-08 23.20 24.00 23.20 24.00 0.0M
2021-11-05 22.00 24.00 22.00 22.95 0.0M
2021-11-04 22.00 23.25 22.00 23.25 0.0M
2021-11-03 22.50 22.50 22.00 22.16 0.0M
2021-11-02 23.49 24.05 22.00 22.54 0.0M
2021-11-01 21.71 22.73 21.71 22.38 0.0M
2021-10-29 23.00 23.40 21.28 23.02 0.1M
2021-10-28 23.00 23.90 23.00 23.00 0.0M
2021-10-27 23.00 23.75 23.00 23.00 0.0M
2021-10-26 21.20 22.35 21.20 22.24 0.0M
2021-10-22 21.00 21.00 19.70 20.80 0.1M
2021-10-21 21.00 21.45 19.70 21.29 0.0M
2021-10-20 19.90 20.39 19.90 20.00 0.0M
2021-10-15 19.90 20.00 19.04 19.92 0.0M
2021-10-14 19.58 19.63 18.52 19.04 0.0M
2021-10-13 18.75 19.49 18.50 18.53 0.1M
2021-10-12 19.00 19.40 19.00 19.40 0.0M
2021-10-11 20.45 20.45 18.60 19.04 0.0M
2021-10-08 21.60 21.60 19.50 19.64 0.1M
2021-10-07 20.95 20.98 20.95 20.97 0.0M
2021-10-06 20.11 20.50 20.00 20.26 0.0M
2021-10-05 20.03 21.07 20.03 20.85 0.0M
2021-10-04 21.50 22.00 21.00 21.16 0.0M
2021-10-01 21.90 21.90 21.50 21.50 0.0M
2021-09-30 22.00 22.00 20.75 20.75 0.0M
2021-09-29 21.05 22.40 20.80 21.65 0.0M
2021-09-28 21.00 22.45 21.00 21.87 0.0M
2021-09-27 22.75 22.75 20.65 21.00 0.0M
2021-09-24 21.01 22.99 21.01 22.00 0.0M
2021-09-23 21.50 22.00 21.16 21.92 0.0M
2021-09-22 22.90 22.90 20.65 21.11 0.0M
2021-09-21 24.34 24.39 22.00 22.09 0.0M
2021-09-20 24.89 24.89 23.00 23.42 0.0M
2021-09-17 23.00 23.98 23.00 23.98 0.0M
2021-09-16 24.50 24.50 23.00 23.05 0.0M
2021-09-15 23.98 23.98 22.10 22.93 0.0M
2021-09-14 23.50 23.79 22.80 23.40 0.0M
2021-09-13 23.52 24.00 23.52 24.00 0.0M
2021-09-10 24.00 24.95 23.50 24.85 0.0M
2021-09-09 24.60 24.60 23.50 23.75 0.0M
2021-09-08 23.96 25.00 23.96 24.00 0.0M
2021-09-07 24.20 24.40 23.50 23.96 0.1M
2021-09-06 24.80 25.40 24.00 24.11 0.2M
2021-09-03 23.00 24.31 23.00 24.31 0.6M
2021-09-02 24.40 24.40 22.62 22.62 0.0M
2021-09-01 24.00 24.00 22.72 23.14 0.0M
2021-08-31 23.95 23.95 23.90 23.90 0.0M
2021-08-30 24.00 24.00 24.00 24.00 0.0M
2021-08-27 24.00 24.00 23.50 23.50 0.0M
2021-08-26 25.01 25.02 23.77 23.77 0.0M
2021-08-25 24.00 25.45 24.00 25.25 0.0M
2021-08-24 24.50 24.50 24.50 24.50 0.0M
2021-08-23 24.00 24.50 23.60 24.50 0.0M
2021-08-20 24.34 24.34 24.34 24.34 0.0M
2021-08-17 22.50 23.99 22.50 23.99 0.0M
2021-08-16 22.50 23.45 22.50 22.75 0.1M
2021-08-13 23.89 23.89 23.30 23.54 0.1M
2021-08-12 23.99 24.00 22.31 23.79 0.1M
2021-08-11 25.00 25.00 24.00 24.11 0.1M
2021-08-10 24.95 24.95 24.95 24.95 0.0M
2021-08-09 25.00 25.50 24.00 24.44 0.0M
2021-08-06 24.55 25.95 24.55 25.00 0.0M
2021-08-05 26.00 26.25 25.70 25.70 0.1M
2021-08-04 26.25 26.25 25.99 25.99 0.0M
2021-08-03 26.50 26.75 26.00 26.15 0.3M
2021-08-02 24.15 26.55 24.15 26.23 0.2M
2021-07-30 26.50 26.50 24.00 24.93 0.0M
2021-07-29 25.00 26.00 24.75 25.75 0.1M
2021-07-28 26.00 26.00 24.75 25.02 0.2M
2021-07-27 27.50 27.80 26.00 26.17 0.0M
2021-07-26 26.39 27.00 26.01 26.32 0.1M
2021-07-23 26.00 26.00 26.00 26.00 0.0M
2021-07-19 26.00 26.50 25.13 25.69 0.1M
2021-07-16 26.50 26.82 25.00 26.09 0.0M
2021-07-15 26.00 26.45 25.50 26.45 0.0M
2021-07-14 27.49 27.50 26.00 26.19 0.1M
2021-07-13 27.25 27.49 26.50 26.99 0.0M
2021-07-12 26.20 27.00 26.20 27.00 0.1M
2021-07-09 24.00 25.53 24.00 25.53 0.1M
2021-07-08 23.75 23.75 23.30 23.75 0.0M
2021-07-07 22.56 23.50 22.55 23.12 0.0M
2021-07-06 23.30 23.65 22.85 22.89 0.0M
2021-07-05 23.00 23.50 23.00 23.31 0.0M
2021-07-02 22.25 23.80 21.75 23.80 0.0M
2021-07-01 23.25 24.20 23.25 23.50 0.0M
2021-06-30 22.85 23.00 22.85 22.85 0.0M
2021-06-29 23.25 23.40 23.25 23.38 0.0M
2021-06-28 22.70 23.10 22.70 23.00 0.0M
2021-06-25 23.26 23.99 22.60 22.77 0.1M
2021-06-24 24.40 25.93 23.50 23.78 0.1M
2021-06-23 25.00 25.48 24.50 24.86 0.0M
2021-06-22 26.00 26.85 25.01 25.93 0.1M
2021-06-21 24.10 25.41 23.50 25.41 0.4M
2021-06-18 23.40 23.65 23.00 23.64 0.6M
2021-06-16 21.10 22.50 21.01 22.00 0.0M
2021-06-15 21.00 22.20 21.00 22.20 0.0M
2021-06-14 21.50 22.50 21.50 22.01 0.0M
2021-06-11 24.00 24.00 22.76 23.04 0.0M
2021-06-10 21.48 22.99 21.48 22.76 0.1M
2021-06-09 20.91 21.39 20.90 21.39 0.0M
2021-06-08 22.00 22.00 21.00 21.05 0.0M
2021-06-07 20.10 21.41 19.80 21.41 0.2M
2021-06-04 19.64 20.00 19.50 19.92 0.1M
2021-06-03 19.80 20.00 19.00 19.10 0.1M
2021-06-02 17.94 18.76 17.85 18.76 0.2M
2021-06-01 18.00 18.00 17.40 17.46 0.1M
2021-05-31 17.05 17.75 17.00 17.67 0.0M
2021-05-28 16.90 17.25 16.90 17.25 0.0M
2021-05-27 16.90 17.00 16.90 16.98 0.0M
2021-05-26 17.50 17.50 17.00 17.00 0.0M
2021-05-25 17.25 17.25 16.85 16.95 0.0M
2021-05-24 17.20 17.70 16.65 16.87 0.0M
2021-05-21 16.90 17.30 16.50 17.28 0.5M
2021-05-20 16.75 16.90 16.20 16.29 0.1M
2021-05-19 15.94 16.50 15.94 16.50 0.1M
2021-05-18 15.60 15.90 15.60 15.75 0.3M
2021-05-17 16.05 16.50 14.76 15.88 0.1M
2021-05-06 16.00 16.58 15.80 15.95 0.0M
2021-05-05 16.00 16.00 15.30 15.43 0.0M
2021-05-04 16.00 16.45 15.40 15.60 0.0M
2021-05-03 16.10 16.10 15.55 16.00 0.0M
2021-04-30 16.58 16.58 15.60 16.01 0.1M
2021-04-29 13.77 15.45 13.77 15.43 0.0M
2021-04-27 14.50 14.78 14.01 14.39 0.1M
2021-04-26 14.40 14.50 13.81 13.81 0.0M
2021-04-22 14.01 14.01 14.00 14.00 0.0M
2021-04-21 14.30 14.40 14.00 14.00 0.0M
2021-04-20 14.30 14.31 14.30 14.31 0.0M
2021-04-19 14.30 14.30 14.25 14.30 0.0M
2021-04-16 14.25 14.25 14.25 14.25 0.0M
2021-04-15 14.66 14.66 14.65 14.66 0.0M
2021-04-14 15.00 15.00 14.62 14.67 0.0M
2021-04-13 14.99 15.00 14.72 15.00 0.0M
2021-04-12 15.40 15.50 14.65 14.89 0.0M
2021-04-09 15.00 15.00 14.55 14.90 0.0M
2021-04-08 14.95 15.00 14.72 14.91 0.0M
2021-04-07 14.60 15.00 14.57 14.88 0.0M
2021-04-06 14.98 15.00 14.58 15.00 0.0M
2021-04-02 14.65 14.65 14.53 14.59 0.0M
2021-03-31 14.60 14.99 14.60 14.82 0.0M
2021-03-30 14.50 15.10 14.40 14.97 0.0M
2021-03-29 15.00 15.01 14.75 14.90 0.0M
2021-03-26 15.20 15.20 15.20 15.20 0.0M
2021-03-25 15.80 15.80 15.00 15.37 0.0M
2021-03-24 14.90 15.50 14.90 15.43 0.0M
2021-03-22 15.01 15.50 15.00 15.37 0.0M
2021-03-19 15.00 15.39 14.76 15.16 0.0M
2021-03-18 14.53 16.00 14.53 15.30 0.0M
2021-03-17 15.00 15.24 14.71 15.00 0.0M
2021-03-16 14.84 15.18 14.40 14.79 0.0M
2021-03-15 14.75 14.75 14.75 14.75 0.0M
2021-03-12 14.00 15.32 14.00 14.54 0.0M
2021-03-11 14.28 14.28 14.25 14.26 0.0M
2021-03-10 13.90 15.28 13.90 15.28 0.0M
2021-03-09 14.32 14.37 14.32 14.33 0.0M
2021-03-08 14.81 14.81 14.81 14.81 0.0M
2021-03-05 15.00 15.50 14.75 15.13 0.0M
2021-03-04 15.50 15.50 14.70 14.75 0.0M
2021-03-03 15.60 15.60 15.01 15.01 0.0M
2021-03-02 15.50 15.80 15.00 15.17 0.0M
2021-03-01 16.40 16.40 15.25 15.26 0.0M
2021-02-26 16.39 16.43 16.00 16.01 0.3M
2021-02-24 15.50 15.60 15.15 15.29 0.0M
2021-02-23 16.40 16.40 15.51 15.55 0.0M
2021-02-22 16.00 16.00 15.63 15.75 0.0M
2021-02-19 16.10 16.80 15.70 16.07 0.1M
2021-02-18 15.90 15.90 15.50 15.70 0.0M
2021-02-17 15.60 16.20 15.15 15.15 0.0M
2021-02-16 15.50 15.80 15.10 15.10 0.0M
2021-02-15 15.40 15.89 14.97 14.97 0.0M
2021-02-12 15.85 15.89 14.61 15.46 0.0M
2021-02-11 16.79 16.79 14.95 15.28 0.0M
2021-02-10 14.85 16.13 14.61 16.13 0.0M
2021-02-09 15.36 15.49 14.85 15.06 0.0M
2021-02-08 14.80 14.80 14.80 14.80 0.0M
2021-02-04 15.75 16.00 15.52 15.54 0.0M
2021-02-03 15.90 15.99 15.70 15.80 0.0M
2021-02-01 16.25 16.69 16.25 16.69 0.0M
2021-01-29 17.18 17.18 16.05 16.06 0.0M
2021-01-28 16.85 16.95 16.12 16.90 0.0M
2021-01-26 16.21 16.21 16.21 16.21 0.0M
2021-01-22 17.15 17.15 17.15 17.15 0.0M
2021-01-21 17.00 17.15 15.61 16.85 0.0M
2021-01-20 15.50 16.50 15.50 16.31 0.0M
2021-01-18 17.50 17.50 16.50 16.50 0.0M
2021-01-15 16.90 16.90 16.06 16.59 0.0M
2021-01-14 16.60 16.65 16.20 16.50 0.1M
2021-01-13 16.20 17.40 16.20 16.77 0.0M
2021-01-12 16.50 17.47 16.50 17.09 0.0M
2021-01-11 16.90 16.90 16.90 16.90 0.0M
2021-01-08 16.00 16.65 15.66 16.25 0.1M
2021-01-07 15.21 15.50 15.15 15.50 0.0M
2021-01-06 16.16 16.16 16.11 16.14 0.0M
2021-01-05 16.00 17.00 16.00 16.90 0.0M
2021-01-04 16.75 16.75 16.30 16.30 0.1M
2021-01-01 15.45 16.40 15.45 16.02 0.1M