Security Papers Ltd (SCPR)

SCPR
🏛️ パキスタン →
189.24
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
2023-12-29 132.05 134.90 130.05 134.90 0.0M
2023-12-28 133.50 136.00 133.50 134.00 0.0M
2023-12-27 128.16 134.00 128.16 132.00 0.0M
2023-12-26 134.50 135.98 129.01 133.99 0.0M
2023-12-22 134.00 139.80 134.00 136.99 0.0M
2023-12-21 136.00 137.50 133.00 137.50 0.0M
2023-12-20 133.00 137.00 126.16 136.00 0.0M
2023-12-19 135.90 137.50 131.10 133.80 0.0M
2023-12-18 139.50 143.00 139.00 139.00 0.0M
2023-12-15 133.50 140.50 133.01 137.59 0.0M
2023-12-14 135.51 137.40 132.01 137.40 0.0M
2023-12-13 143.00 143.00 135.00 136.09 0.0M
2023-12-12 144.99 144.99 140.52 141.00 0.0M
2023-12-11 148.00 148.10 144.00 144.00 0.0M
2023-12-08 154.50 154.50 150.20 151.80 0.0M
2023-12-07 157.45 157.45 148.00 154.75 0.1M
2023-12-06 140.00 148.26 140.00 148.26 0.1M
2023-12-05 140.00 140.00 135.00 138.00 0.0M
2023-12-04 135.00 139.00 134.00 139.00 0.1M
2023-12-01 124.89 132.23 124.89 132.23 0.1M
2023-11-30 125.00 125.01 123.00 123.00 0.0M
2023-11-29 122.01 124.00 122.01 123.00 0.1M
2023-11-28 126.25 128.00 122.27 122.98 0.1M
2023-11-27 119.00 126.98 118.00 126.98 0.1M
2023-11-24 117.00 119.50 115.60 119.50 0.0M
2023-11-23 118.00 119.99 116.60 116.60 0.0M
2023-11-22 117.00 117.50 117.00 117.20 0.0M
2023-11-21 118.00 118.00 116.35 116.35 0.0M
2023-11-20 120.00 120.00 118.50 119.00 0.0M
2023-11-17 120.90 122.00 118.00 118.00 0.0M
2023-11-16 123.50 123.50 121.00 121.00 0.1M
2023-11-15 121.00 123.50 120.00 122.11 0.1M
2023-11-14 121.00 122.00 118.00 121.00 0.1M
2023-11-13 118.00 121.49 117.00 119.00 0.1M
2023-11-10 115.00 119.20 113.00 118.00 0.1M
2023-11-08 118.00 119.50 115.00 117.00 0.0M
2023-11-07 120.19 120.19 116.00 117.50 0.2M
2023-11-06 109.50 111.80 109.50 111.80 0.1M
2023-11-03 103.60 104.10 103.00 104.00 0.0M
2023-11-02 100.50 104.00 100.00 103.00 0.0M
2023-11-01 99.52 100.00 98.00 99.50 0.0M
2023-10-31 98.30 100.00 98.10 100.00 0.0M
2023-10-30 95.00 100.75 95.00 97.20 0.0M
2023-10-27 93.00 96.10 93.00 95.70 0.0M
2023-10-26 97.00 97.00 96.96 97.00 0.0M
2023-10-25 98.00 98.00 97.00 97.00 0.0M
2023-10-24 97.00 97.00 97.00 97.00 0.0M
2023-10-20 97.01 97.89 97.00 97.00 0.0M
2023-10-19 99.00 99.00 96.50 96.50 0.1M
2023-10-18 95.00 95.15 95.00 95.15 0.0M
2023-10-17 95.50 95.50 94.00 95.00 0.1M
2023-10-16 96.00 97.00 95.00 95.00 0.0M
2023-10-13 103.94 103.94 92.05 96.00 0.0M
2023-10-12 109.50 109.50 108.00 108.00 0.0M
2023-10-10 107.95 108.90 106.00 107.00 0.0M
2023-10-09 107.00 107.79 99.56 107.00 0.0M
2023-10-06 106.10 107.99 106.01 107.99 0.0M
2023-10-05 106.79 107.99 106.00 107.00 0.1M
2023-10-04 104.94 106.50 104.94 106.48 0.0M
2023-10-03 104.25 104.98 104.25 104.98 0.0M
2023-10-02 104.01 105.50 104.00 105.00 0.0M
2023-09-28 103.01 106.00 103.01 104.49 0.1M
2023-09-27 101.99 104.85 101.99 104.40 0.1M
2023-09-26 102.50 102.50 101.80 102.00 0.0M
2023-09-25 102.00 102.00 102.00 102.00 0.0M
2023-09-22 103.70 104.50 101.75 102.00 0.0M
2023-09-21 102.00 102.00 101.40 101.50 0.0M
2023-09-20 102.00 102.30 101.50 101.50 0.0M
2023-09-19 102.00 102.01 101.40 101.75 0.0M
2023-09-18 102.00 102.01 101.75 101.95 0.0M
2023-09-15 103.95 104.00 101.95 101.95 0.0M
2023-09-14 102.00 103.79 101.00 102.00 0.0M
2023-09-13 102.00 108.00 101.25 101.25 0.3M
2023-09-12 102.01 102.01 101.99 102.00 0.0M
2023-09-11 102.10 102.10 102.10 102.10 0.0M
2023-09-08 101.70 102.10 101.70 102.00 0.0M
2023-09-06 95.00 102.00 95.00 101.98 0.0M
2023-09-05 96.00 96.00 95.00 95.00 0.0M
2023-09-04 92.75 96.99 92.75 96.99 0.0M
2023-09-01 95.00 98.75 92.50 92.50 0.0M
2023-08-31 93.50 96.00 93.50 96.00 0.0M
2023-08-30 101.00 101.00 99.45 99.45 0.0M
2023-08-29 101.00 101.00 101.00 101.00 0.0M
2023-08-28 101.00 101.00 101.00 101.00 0.0M
2023-08-25 100.10 100.10 100.10 100.10 0.0M
2023-08-24 97.00 104.00 97.00 104.04 0.1M
2023-08-23 102.00 102.00 102.00 102.00 0.0M
2023-08-17 102.01 102.01 102.00 102.00 0.0M
2023-08-16 108.90 108.90 105.00 105.00 0.0M
2023-08-15 105.00 105.00 105.00 105.00 0.2M
2023-08-11 105.00 105.85 105.00 105.70 0.0M
2023-08-10 107.90 108.00 102.10 102.10 0.0M
2023-08-09 104.50 107.75 102.10 103.00 0.0M
2023-08-08 104.50 107.44 104.50 107.00 0.0M
2023-08-07 108.00 108.00 107.00 107.00 0.0M
2023-08-04 106.51 106.70 106.50 106.70 0.0M
2023-08-03 112.25 112.45 107.50 107.76 0.0M
2023-08-02 112.00 112.50 110.00 110.00 0.0M
2023-08-01 107.99 111.05 107.99 111.05 0.0M
2023-07-31 101.10 103.30 101.10 103.30 0.0M
2023-07-27 103.16 103.16 103.10 103.10 0.0M
2023-07-26 105.00 105.00 104.99 105.00 0.0M
2023-07-25 102.36 105.80 102.00 103.60 0.0M
2023-07-24 105.50 106.00 105.50 106.00 0.0M
2023-07-20 113.26 113.26 103.60 105.10 0.0M
2023-07-19 108.99 109.00 108.99 109.00 0.0M
2023-07-18 104.51 102.00 102.00 102.00 0.0M
2023-07-17 110.00 112.00 110.00 112.00 0.0M
2023-07-14 107.00 107.00 107.00 107.00 0.0M
2023-07-13 109.05 116.25 109.05 110.00 0.0M
2023-07-12 110.00 110.50 107.01 110.00 0.0M
2023-07-11 109.00 112.00 109.00 110.50 0.0M
2023-07-10 100.00 106.78 100.00 106.78 0.0M
2023-07-07 99.30 100.50 99.00 100.30 0.2M
2023-07-06 98.70 101.50 98.00 100.90 0.1M
2023-07-05 90.50 91.01 91.01 91.01 0.0M
2023-07-04 96.48 96.50 96.48 96.50 0.0M
2023-07-03 96.99 96.99 96.99 96.99 0.0M
2023-06-27 92.00 93.00 92.00 93.00 0.0M
2023-06-26 89.00 94.18 87.50 94.18 0.0M
2023-06-23 86.00 86.00 86.00 86.00 0.0M
2023-06-22 86.04 86.04 86.04 86.04 0.0M
2023-06-21 86.10 86.10 86.10 86.10 0.0M
2023-06-20 85.01 90.80 81.55 90.80 0.0M
2023-06-19 87.00 87.00 87.00 87.00 0.0M
2023-06-16 88.00 92.98 83.13 92.98 0.0M
2023-06-15 90.98 90.98 90.98 90.98 0.0M
2023-06-14 88.11 90.75 88.11 90.75 0.0M
2023-06-13 89.10 90.99 89.00 90.99 0.0M
2023-06-12 90.50 91.00 89.50 91.00 0.0M
2023-06-08 90.00 90.02 90.00 90.00 0.0M
2023-06-06 91.89 93.95 91.00 91.00 0.0M
2023-06-05 90.01 91.99 90.01 91.00 0.0M
2023-06-02 91.49 91.95 90.06 91.30 0.0M
2023-06-01 90.50 92.00 89.97 90.00 0.0M
2023-05-31 88.51 90.50 88.50 88.71 0.0M
2023-05-30 91.92 92.00 89.00 89.95 0.0M
2023-05-29 91.00 91.50 88.25 90.00 0.0M
2023-05-26 86.00 90.00 85.39 90.00 0.0M
2023-05-25 91.00 91.00 90.00 90.00 0.0M
2023-05-24 90.99 90.99 90.99 90.99 0.0M
2023-05-23 89.00 91.99 89.00 91.00 0.0M
2023-05-22 88.50 92.35 88.50 92.35 0.0M
2023-05-19 89.10 89.10 89.10 89.10 0.0M
2023-05-18 91.00 91.00 89.00 89.00 0.0M
2023-05-17 92.24 92.24 89.00 90.00 0.2M
2023-05-16 89.00 90.00 89.00 89.00 0.1M
2023-05-15 89.00 89.00 89.00 89.00 0.0M
2023-05-12 91.99 92.00 89.00 91.49 0.0M
2023-05-11 90.00 90.00 90.00 90.00 0.0M
2023-05-10 90.00 90.00 89.00 89.00 0.0M
2023-05-09 90.98 91.80 90.98 91.80 0.0M
2023-05-08 91.00 91.00 91.00 91.00 0.0M
2023-05-05 91.88 92.00 88.00 88.00 0.0M
2023-05-04 89.25 90.00 88.81 88.81 0.0M
2023-05-02 89.01 89.01 88.00 88.00 0.0M
2023-04-28 91.00 91.00 89.50 90.00 0.0M
2023-04-27 91.00 91.00 90.10 90.01 0.0M
2023-04-26 92.00 92.00 92.00 92.00 0.0M
2023-04-20 90.50 93.00 90.50 91.21 0.0M
2023-04-19 94.00 94.50 91.50 91.50 0.0M
2023-04-18 93.00 93.05 93.00 93.00 0.0M
2023-04-13 93.00 93.52 93.00 93.52 0.0M
2023-04-12 92.60 92.60 92.51 92.51 0.0M
2023-04-06 96.53 99.97 96.53 99.97 0.0M
2023-04-04 90.00 97.00 90.00 97.00 0.0M
2023-04-03 89.00 91.98 88.15 91.98 0.0M
2023-03-31 89.03 92.00 89.00 92.00 0.0M
2023-03-30 90.60 91.98 90.00 91.98 0.0M
2023-03-29 90.00 90.50 90.00 90.50 0.0M
2023-03-28 90.20 90.20 90.00 90.00 0.0M
2023-03-24 91.00 91.12 91.00 91.00 0.0M
2023-03-21 90.01 90.01 90.01 90.01 0.0M
2023-03-17 94.90 96.50 90.00 90.00 0.0M
2023-03-16 89.00 90.10 89.00 90.00 0.0M
2023-03-15 88.13 90.00 87.51 89.00 0.0M
2023-03-13 89.00 89.60 89.00 89.60 0.0M
2023-03-10 90.00 90.00 89.00 89.00 0.0M
2023-03-09 91.00 92.00 89.00 92.00 0.0M
2023-03-07 89.20 91.00 89.20 91.00 0.0M
2023-03-06 90.11 90.11 90.00 90.00 0.0M
2023-03-03 88.13 92.00 88.00 90.25 0.0M
2023-03-02 89.00 90.00 89.00 90.00 0.0M
2023-03-01 90.00 91.99 90.00 91.99 0.0M
2023-02-28 90.00 90.25 90.00 90.00 0.0M
2023-02-27 90.00 90.00 90.00 90.00 0.0M
2023-02-24 90.00 90.00 90.00 90.00 0.0M
2023-02-23 90.00 90.00 89.50 89.50 0.0M
2023-02-22 89.95 89.95 89.95 89.95 0.0M
2023-02-21 90.00 90.00 88.13 90.00 0.0M
2023-02-20 89.50 90.00 89.50 90.00 0.0M
2023-02-16 90.00 91.70 89.00 91.70 0.0M
2023-02-15 89.00 90.00 87.50 90.00 0.0M
2023-02-14 90.25 91.00 90.00 90.50 0.0M
2023-02-13 90.00 90.50 90.00 90.50 0.0M
2023-02-10 90.00 90.00 90.00 90.00 0.0M
2023-02-09 86.30 89.99 86.30 89.99 0.0M
2023-02-08 87.03 90.00 86.70 88.25 0.0M
2023-02-07 86.51 90.00 83.10 90.00 0.0M
2023-02-06 88.51 89.50 88.51 89.50 0.0M
2023-02-03 92.00 92.00 89.10 90.00 0.0M
2023-02-02 90.10 90.10 89.50 89.50 0.0M
2023-02-01 90.83 90.83 90.10 89.11 0.0M
2023-01-31 92.51 92.51 90.02 91.00 0.0M
2023-01-30 90.01 92.02 90.01 92.02 0.0M
2023-01-27 93.00 93.00 92.88 92.98 0.0M
2023-01-26 92.50 92.88 92.50 92.50 0.0M
2023-01-25 92.50 92.85 92.50 92.85 0.0M
2023-01-24 92.00 92.00 90.00 91.90 0.0M
2023-01-23 89.00 91.00 89.00 90.00 0.0M
2023-01-20 91.00 91.00 90.00 90.00 0.0M
2023-01-19 91.00 91.00 91.00 91.00 0.0M
2023-01-17 90.00 92.00 90.00 90.00 0.0M
2023-01-16 92.00 92.00 90.00 91.98 0.0M
2023-01-12 91.00 93.00 89.51 93.00 0.0M
2023-01-10 93.00 93.99 90.22 93.99 0.0M
2023-01-09 90.10 90.10 90.10 94.50 0.0M
2023-01-05 90.01 93.80 90.01 91.10 0.0M
2023-01-04 95.00 95.00 95.00 95.00 0.0M
2023-01-03 95.00 95.11 95.00 95.00 0.0M
2023-01-02 96.96 96.96 95.00 95.00 0.0M