Shakarganj Ltd (SHKS)

SHKS
🏛️ パキスタン →
67.48
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
2025-10-02 65.01 67.50 65.00 67.48 0.0M
2025-10-01 65.10 68.80 65.00 67.34 0.0M
2025-09-30 65.01 66.99 65.00 66.84 0.0M
2025-09-29 68.50 68.58 65.00 65.98 0.0M
2025-09-26 65.05 65.05 65.00 65.02 0.0M
2025-09-25 66.14 67.00 65.00 66.49 0.0M
2025-09-24 65.25 67.75 65.00 65.14 0.0M
2025-09-23 68.19 68.19 68.19 68.19 0.0M
2025-09-22 66.50 68.40 65.00 68.19 0.0M
2025-09-19 65.01 67.96 65.00 67.90 0.0M
2025-09-18 67.00 67.93 65.00 66.09 0.0M
2025-09-16 68.10 68.10 65.00 67.73 0.0M
2025-09-15 67.35 67.55 65.00 67.49 0.0M
2025-09-12 65.01 66.99 65.01 66.99 0.0M
2025-09-11 67.99 68.98 65.00 67.99 0.0M
2025-09-10 65.00 67.00 65.00 66.89 0.0M
2025-09-09 65.01 67.86 65.00 67.78 0.0M
2025-09-05 68.89 69.30 65.01 66.96 0.0M
2025-09-04 69.59 69.59 66.00 66.98 0.0M
2025-09-03 67.00 67.00 65.50 66.99 0.0M
2025-09-02 65.10 67.52 65.00 67.42 0.0M
2025-09-01 68.90 68.90 65.01 67.89 0.0M
2025-08-29 65.00 67.85 65.00 67.79 0.0M
2025-08-28 66.49 66.85 65.00 65.00 0.0M
2025-08-27 65.50 65.50 65.00 65.00 0.0M
2025-08-26 65.00 66.25 65.00 65.05 0.0M
2025-08-25 65.05 66.45 65.04 66.41 0.0M
2025-08-22 66.99 66.99 60.99 65.00 0.0M
2025-08-21 66.66 67.00 65.00 65.01 0.0M
2025-08-20 68.99 68.99 65.11 65.28 0.0M
2025-08-19 65.01 69.00 65.00 68.96 0.0M
2025-08-18 65.00 66.35 65.00 65.23 0.0M
2025-08-15 65.00 67.84 65.00 67.50 0.0M
2025-08-13 66.56 66.70 65.00 66.70 0.0M
2025-08-12 65.05 66.99 65.02 66.61 0.0M
2025-08-11 66.00 67.49 65.00 67.36 0.0M
2025-08-08 69.70 69.79 65.02 69.19 0.0M
2025-08-07 68.89 68.89 65.11 65.20 0.0M
2025-08-06 67.95 68.00 65.22 67.80 0.0M
2025-08-05 65.10 68.00 65.10 66.00 0.0M
2025-08-04 67.00 70.99 67.00 70.82 0.0M
2025-08-01 65.02 67.50 65.00 65.97 0.0M
2025-07-31 65.00 65.45 65.00 65.00 0.0M
2025-07-30 65.00 66.49 65.00 65.00 0.0M
2025-07-29 65.01 65.99 65.00 65.25 0.0M
2025-07-28 69.00 69.00 65.00 65.99 0.0M
2025-07-25 68.74 68.88 65.02 65.20 0.0M
2025-07-24 65.15 65.20 65.00 65.00 0.0M
2025-07-23 65.03 65.85 65.00 65.40 0.0M
2025-07-22 65.20 67.20 65.00 65.01 0.0M
2025-07-21 66.00 68.99 65.00 66.76 0.0M
2025-07-18 72.59 72.59 65.85 68.50 0.0M
2025-07-17 68.99 69.00 65.00 69.00 0.0M
2025-07-16 68.90 75.47 66.25 67.09 0.1M
2025-07-15 66.66 70.00 65.00 68.61 0.1M
2025-07-14 65.10 67.19 65.00 67.06 0.0M
2025-07-11 67.00 68.00 65.00 67.19 0.0M
2025-07-10 67.00 69.80 67.00 67.57 0.0M
2025-07-09 65.00 69.50 65.00 69.22 0.0M
2025-07-08 65.02 65.98 65.02 65.07 0.0M
2025-07-07 66.50 67.00 65.07 66.98 0.0M
2025-07-04 69.99 69.99 69.99 66.33 0.0M
2025-07-03 72.50 72.50 65.00 66.33 0.0M
2025-07-02 65.13 69.00 65.13 68.93 0.0M
2025-07-01 68.33 68.33 65.32 66.04 0.0M
2025-06-30 68.64 70.40 65.00 68.33 1.3M
2025-06-27 65.23 69.99 65.03 65.11 0.0M
2025-06-26 65.05 66.00 65.00 65.20 0.0M
2025-06-25 69.35 69.35 65.06 65.18 0.0M
2025-06-24 70.00 70.00 65.02 66.14 0.1M
2025-06-23 69.74 69.88 65.00 67.97 0.0M
2025-06-20 65.02 66.50 65.00 65.66 0.0M
2025-06-19 68.95 68.95 65.00 65.00 0.0M
2025-06-18 67.79 67.79 65.00 67.73 0.0M
2025-06-17 68.34 68.34 65.00 67.51 0.0M
2025-06-16 68.90 68.90 65.12 66.45 0.0M
2025-06-13 65.00 70.00 65.00 68.60 0.0M
2025-06-12 68.00 68.00 65.25 66.22 0.0M
2025-06-11 69.97 69.97 65.00 68.34 0.0M
2025-06-10 65.00 68.50 65.00 66.98 0.0M
2025-06-05 67.00 67.00 65.00 65.02 0.0M
2025-06-04 67.99 67.99 65.00 66.79 0.0M
2025-06-03 70.00 70.00 65.00 65.00 0.0M
2025-06-02 66.00 69.68 65.00 65.00 0.1M
2025-05-30 65.66 67.00 65.00 66.00 0.0M
2025-05-29 66.00 66.89 65.00 66.00 0.0M
2025-05-27 68.99 68.99 65.00 66.99 0.0M
2025-05-26 68.99 68.99 66.18 67.73 0.0M
2025-05-23 65.00 65.99 63.10 65.99 0.0M
2025-05-22 66.00 67.50 64.80 65.02 0.0M
2025-05-21 70.00 70.00 66.03 68.13 0.0M
2025-05-20 71.00 71.00 67.20 67.82 0.0M
2025-05-19 70.05 72.50 69.00 71.00 0.1M
2025-05-16 69.45 71.87 65.19 70.05 0.0M
2025-05-15 71.00 71.90 69.01 70.00 0.1M
2025-05-14 68.07 71.99 64.16 70.00 0.1M
2025-05-13 75.01 75.01 67.00 68.07 0.0M
2025-05-12 72.00 73.27 64.05 72.64 0.1M
2025-05-09 63.25 69.50 57.25 66.61 0.2M
2025-05-08 58.01 63.25 58.01 63.25 0.3M
2025-05-07 54.12 60.00 54.12 57.50 0.0M
2025-05-06 66.59 69.25 58.61 60.13 0.1M
2025-05-05 54.65 62.95 54.65 62.95 0.2M
2025-05-02 54.00 57.52 50.00 57.23 0.1M
2025-04-30 49.90 52.73 45.00 52.29 0.2M
2025-04-29 44.00 47.94 44.00 47.94 0.2M
2025-04-28 39.01 43.58 37.00 43.58 0.1M
2025-04-25 41.25 41.25 39.00 39.62 0.0M
2025-04-24 44.99 45.88 38.53 40.05 0.1M
2025-04-23 40.16 44.99 40.16 42.81 0.1M
2025-04-22 45.50 45.99 40.16 41.60 0.1M
2025-04-21 40.90 43.55 37.15 43.55 0.3M
2025-04-18 43.69 43.69 39.20 39.59 0.0M
2025-04-17 43.99 43.99 38.51 39.75 0.0M
2025-04-16 43.99 43.99 40.70 41.15 0.0M
2025-04-15 44.79 44.79 42.00 43.49 0.0M
2025-04-14 41.99 46.00 41.99 44.11 0.0M
2025-04-11 46.83 46.83 43.00 43.75 0.0M
2025-04-10 46.83 46.83 43.75 44.91 0.5M
2025-04-09 42.50 42.57 42.48 42.57 0.1M
2025-04-08 38.70 38.70 36.08 38.70 0.4M
2025-04-07 35.18 35.18 34.00 35.18 0.2M
2025-04-04 32.00 32.05 30.50 31.98 0.2M
2025-04-03 27.00 29.14 27.00 29.14 0.1M
2025-03-27 26.49 26.50 25.77 26.49 0.0M
2025-03-26 26.80 26.80 25.51 26.41 0.0M
2025-03-25 26.45 26.50 26.45 26.50 0.0M
2025-03-24 26.79 26.79 26.49 26.49 0.0M
2025-03-21 25.50 26.99 25.50 26.49 0.0M
2025-03-20 26.00 26.38 25.04 25.26 0.0M
2025-03-19 26.45 26.45 26.40 25.59 0.0M
2025-03-18 26.01 26.45 25.50 25.59 0.0M
2025-03-17 26.50 26.50 26.00 26.01 0.1M
2025-03-14 26.49 26.49 25.35 25.35 0.0M
2025-03-13 25.14 25.50 25.01 25.24 0.0M
2025-03-12 26.89 26.89 25.10 25.14 0.0M
2025-03-11 26.10 26.50 26.10 26.10 0.0M
2025-03-10 26.44 26.49 26.10 26.10 0.0M
2025-03-07 25.00 26.48 25.00 26.00 0.0M
2025-03-06 25.50 26.40 25.00 25.77 0.0M
2025-03-05 26.60 26.90 24.77 24.97 0.0M
2025-03-04 28.40 28.40 26.10 26.54 0.0M
2025-03-03 28.50 28.50 27.85 27.86 0.0M
2025-02-28 28.50 28.50 28.50 28.00 0.0M
2025-02-27 28.56 28.56 27.90 28.00 0.0M
2025-02-26 29.99 29.99 28.15 29.99 0.0M
2025-02-25 30.49 30.49 29.99 29.99 0.0M
2025-02-24 29.95 29.95 29.90 29.99 0.0M
2025-02-21 29.99 29.99 29.98 29.99 0.0M
2025-02-20 28.02 30.00 28.02 29.99 0.0M
2025-02-19 29.60 30.00 28.10 28.01 0.0M
2025-02-18 29.00 29.00 28.00 28.01 0.0M
2025-02-17 30.24 30.24 28.00 28.20 0.0M
2025-02-14 30.95 30.95 30.00 30.01 0.0M
2025-02-13 31.94 31.94 29.90 30.01 0.0M
2025-02-12 32.50 32.50 29.05 30.00 0.0M
2025-02-11 29.99 30.50 29.89 29.94 0.0M
2025-02-10 29.10 29.90 29.00 29.43 0.0M
2025-02-07 30.00 30.00 30.00 30.00 0.0M
2025-02-06 30.00 30.00 28.15 30.00 0.0M
2025-02-04 30.00 30.00 30.00 30.00 0.0M
2025-02-03 30.00 30.00 29.00 29.14 0.0M
2025-01-31 30.40 30.40 29.01 29.24 0.0M
2025-01-30 30.50 30.50 30.35 30.03 0.0M
2025-01-29 31.98 31.98 30.01 30.03 0.0M
2025-01-28 31.31 31.31 31.00 31.15 0.0M
2025-01-27 32.00 32.00 32.00 31.15 0.0M
2025-01-24 31.60 31.65 30.85 31.15 0.0M
2025-01-23 33.95 33.95 31.00 31.76 0.0M
2025-01-22 33.97 33.97 30.60 32.65 0.0M
2025-01-21 32.65 32.65 32.65 32.65 0.0M
2025-01-20 32.35 32.95 32.05 32.65 0.0M
2025-01-17 32.39 32.39 31.98 30.15 0.0M
2025-01-16 31.70 31.70 31.70 30.15 0.0M
2025-01-15 30.01 32.96 30.01 30.15 0.0M
2025-01-14 32.94 32.94 31.35 32.78 0.0M
2025-01-13 32.99 32.99 30.50 31.81 0.0M
2025-01-10 33.24 33.24 32.70 30.23 0.0M
2025-01-09 33.98 33.98 30.22 30.23 0.0M
2025-01-08 32.31 32.50 32.01 32.02 0.0M
2025-01-07 34.01 34.01 33.99 34.01 0.0M
2025-01-06 34.83 34.84 34.83 34.84 0.0M
2025-01-03 33.01 34.99 33.01 34.99 0.0M
2025-01-02 35.96 35.96 34.69 34.69 0.0M
2025-01-01 34.96 34.96 33.01 33.01 0.0M