The Organic Meat Company Ltd (ORGA)

ORGA
🏛️ パキスタン →
67.13
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 21.93 21.98 21.65 21.83 0.3M
2023-12-28 21.85 22.54 21.82 21.86 1.3M
2023-12-27 20.25 21.73 20.11 21.60 1.0M
2023-12-26 21.65 21.74 20.11 20.25 1.2M
2023-12-22 21.89 22.50 21.60 21.75 1.0M
2023-12-21 21.30 21.85 21.29 21.71 0.6M
2023-12-20 21.60 21.79 20.40 21.25 0.8M
2023-12-19 23.25 23.32 21.49 21.70 1.8M
2023-12-18 23.69 23.89 23.08 23.30 1.3M
2023-12-15 23.45 23.99 23.02 23.25 1.8M
2023-12-14 23.18 23.60 23.01 23.35 1.3M
2023-12-13 24.54 24.62 23.00 23.13 2.1M
2023-12-12 24.30 24.99 24.19 24.33 4.4M
2023-12-11 24.50 24.75 23.91 24.11 2.3M
2023-12-08 24.23 24.60 24.10 24.28 2.3M
2023-12-07 24.06 24.70 23.94 24.10 3.6M
2023-12-06 24.43 24.60 23.96 24.08 3.2M
2023-12-05 24.48 24.80 24.10 24.25 7.0M
2023-12-04 23.55 24.34 23.25 24.05 8.6M
2023-12-01 23.25 23.25 22.73 22.95 2.6M
2023-11-30 23.30 23.94 23.02 23.20 6.1M
2023-11-29 22.51 23.50 22.40 23.20 4.9M
2023-11-28 22.77 23.05 22.41 22.52 1.0M
2023-11-27 22.85 23.00 22.13 22.44 1.0M
2023-11-24 22.65 23.48 22.60 22.67 1.2M
2023-11-23 23.57 23.75 22.90 22.98 2.0M
2023-11-22 23.00 23.99 23.00 23.20 5.6M
2023-11-21 22.85 23.55 22.70 22.90 4.8M
2023-11-20 22.15 23.05 21.96 22.75 3.1M
2023-11-17 22.20 22.84 21.99 22.15 2.2M
2023-11-16 21.99 22.30 21.95 21.99 1.6M
2023-11-15 21.68 22.29 21.50 21.85 1.7M
2023-11-14 21.88 21.96 21.50 21.60 0.9M
2023-11-13 22.15 22.15 21.55 21.71 1.4M
2023-11-10 21.89 22.22 21.72 21.90 1.5M
2023-11-08 21.97 22.25 21.75 21.80 0.7M
2023-11-07 22.94 22.98 21.80 21.86 1.2M
2023-11-06 22.01 23.35 22.01 22.62 5.4M
2023-11-03 21.85 22.10 21.55 21.80 1.9M
2023-11-02 21.65 21.95 21.47 21.76 1.7M
2023-11-01 21.39 21.90 21.15 21.71 1.9M
2023-10-31 21.78 21.87 21.40 21.41 1.4M
2023-10-30 22.03 22.45 21.70 21.85 3.1M
2023-10-27 21.90 22.50 21.50 22.10 3.2M
2023-10-26 21.44 21.70 21.20 21.55 2.4M
2023-10-25 21.00 21.40 21.00 21.36 1.7M
2023-10-24 20.85 21.48 20.30 20.74 1.7M
2023-10-23 20.43 21.00 20.18 20.63 1.8M
2023-10-20 20.45 20.64 20.20 20.20 1.5M
2023-10-19 19.95 20.32 19.68 20.17 3.4M
2023-10-18 20.24 20.24 19.80 19.92 1.6M
2023-10-17 19.74 19.98 19.55 19.64 2.5M
2023-10-16 19.58 20.46 18.96 19.96 5.7M
2023-10-13 19.59 19.82 19.29 19.47 1.7M
2023-10-12 19.83 20.23 19.50 19.56 1.3M
2023-10-11 19.98 20.06 19.66 19.89 1.8M
2023-10-10 20.10 20.46 19.50 19.82 3.8M
2023-10-09 19.27 19.99 19.00 19.99 7.6M
2023-10-06 18.66 18.80 18.46 18.65 0.6M
2023-10-05 18.74 18.98 18.43 18.59 1.4M
2023-10-04 19.00 19.18 18.77 18.78 0.8M
2023-10-03 18.59 19.23 18.59 18.82 3.0M
2023-10-02 18.11 18.57 18.11 18.57 1.2M
2023-09-28 18.36 18.55 18.18 18.27 1.3M
2023-09-27 18.25 18.36 18.14 18.27 0.8M
2023-09-26 18.48 18.52 18.13 18.16 1.1M
2023-09-25 18.43 18.53 18.27 18.45 0.5M
2023-09-22 18.53 18.72 18.32 18.32 1.0M
2023-09-21 18.39 18.82 18.11 18.34 3.7M
2023-09-20 19.55 19.59 17.96 18.47 3.9M
2023-09-19 19.14 19.92 19.02 19.27 1.7M
2023-09-18 18.77 19.00 18.56 19.00 0.2M
2023-09-15 19.14 19.32 18.65 18.69 0.8M
2023-09-14 18.76 18.91 18.76 18.83 0.1M
2023-09-13 18.73 19.05 18.73 18.73 0.2M
2023-09-12 18.73 19.27 18.73 18.99 0.3M
2023-09-11 19.48 19.48 18.92 19.08 0.2M
2023-09-08 19.01 19.53 18.86 19.11 0.4M
2023-09-07 19.49 19.49 18.65 18.91 1.2M
2023-09-06 19.33 19.55 19.14 19.43 0.4M
2023-09-05 19.55 19.72 19.23 19.23 0.4M
2023-09-04 19.55 19.76 19.18 19.36 1.2M
2023-09-01 18.91 19.58 18.91 19.09 1.2M
2023-08-31 19.55 20.27 18.28 18.91 3.6M
2023-08-30 19.55 20.46 19.18 19.18 1.6M
2023-08-29 21.19 21.19 19.70 19.70 4.7M
2023-08-28 21.27 21.81 21.09 21.18 1.2M
2023-08-25 21.48 21.68 20.91 21.09 0.9M
2023-08-24 21.82 22.18 21.51 21.72 0.7M
2023-08-23 22.17 22.17 21.09 21.64 0.9M
2023-08-22 22.54 22.54 21.51 21.76 0.5M
2023-08-21 22.28 22.73 22.14 22.27 0.5M
2023-08-18 22.72 23.09 22.32 22.42 0.5M
2023-08-17 22.28 23.18 22.10 22.46 1.4M
2023-08-16 23.24 23.24 22.36 22.50 0.7M
2023-08-15 24.59 24.59 23.18 23.23 5.1M
2023-08-11 21.64 23.18 21.59 22.82 2.3M
2023-08-10 22.08 22.46 21.64 21.73 1.0M
2023-08-09 21.21 22.16 21.21 21.82 1.0M
2023-08-08 22.27 22.27 21.38 21.82 0.9M
2023-08-07 22.72 23.11 22.00 22.11 1.7M
2023-08-04 22.73 23.41 22.32 22.56 2.9M
2023-08-03 22.05 23.78 21.65 22.27 9.1M
2023-08-02 21.27 22.64 21.23 21.93 5.7M
2023-08-01 19.82 21.18 19.73 21.18 7.2M
2023-07-31 19.96 19.96 19.56 19.64 0.4M
2023-07-27 20.36 20.41 19.73 19.73 1.0M
2023-07-26 20.55 20.68 20.23 20.28 0.5M
2023-07-25 20.23 20.91 20.23 20.55 1.0M
2023-07-24 20.43 20.73 19.83 20.36 1.0M
2023-07-21 20.34 20.84 20.00 20.23 1.5M
2023-07-20 18.91 20.35 18.82 20.18 1.3M
2023-07-19 19.99 20.09 18.64 18.81 0.7M
2023-07-18 19.64 20.16 19.64 20.00 0.4M
2023-07-17 20.01 20.01 19.60 19.64 0.3M
2023-07-14 20.00 20.16 19.64 20.00 0.3M
2023-07-13 20.64 20.64 19.86 19.95 0.6M
2023-07-12 20.27 20.64 20.23 20.32 0.5M
2023-07-11 20.23 20.77 20.23 20.33 1.3M
2023-07-10 19.86 20.73 19.65 20.01 1.2M
2023-07-07 19.90 19.90 19.50 19.59 0.2M
2023-07-06 19.55 20.18 19.13 19.42 0.4M
2023-07-05 19.81 20.00 19.46 19.51 0.3M
2023-07-04 20.02 20.03 19.55 19.55 0.6M
2023-07-03 20.27 20.31 19.59 20.31 2.0M
2023-06-27 19.09 19.40 18.77 18.77 0.2M
2023-06-26 18.99 19.53 18.64 19.09 0.8M
2023-06-23 18.81 19.05 18.59 18.82 0.6M
2023-06-22 18.18 19.05 18.14 18.82 1.2M
2023-06-21 18.27 18.77 18.09 18.18 1.0M
2023-06-20 19.73 19.73 18.11 18.18 4.3M
2023-06-19 19.54 20.31 19.31 19.46 2.5M
2023-06-16 19.09 19.45 18.82 19.28 0.7M
2023-06-15 19.49 19.49 18.86 18.86 0.4M
2023-06-14 19.55 20.00 19.09 19.40 1.7M
2023-06-13 19.48 19.48 18.86 18.91 0.1M
2023-06-12 18.91 19.73 18.87 19.09 0.1M
2023-06-09 19.18 19.45 19.09 19.18 0.1M
2023-06-08 19.54 19.64 19.19 19.23 0.2M
2023-06-07 19.64 19.77 19.29 19.55 0.1M
2023-06-06 19.10 19.68 19.09 19.55 0.2M
2023-06-05 19.23 19.32 18.86 19.00 0.1M
2023-06-02 19.09 19.46 18.94 19.46 0.1M
2023-06-01 19.11 19.45 19.00 19.24 0.1M
2023-05-31 19.81 19.82 19.03 19.04 0.2M
2023-05-30 19.50 19.54 18.91 19.54 0.2M
2023-05-29 20.18 20.27 19.14 19.28 0.2M
2023-05-26 20.14 20.60 19.91 19.92 0.8M
2023-05-25 20.33 20.45 20.18 20.32 0.1M
2023-05-24 20.20 20.46 20.20 20.27 0.1M
2023-05-23 20.25 20.48 20.09 20.36 0.2M
2023-05-22 20.67 20.81 20.34 20.46 0.3M
2023-05-19 20.50 20.75 20.38 20.55 0.3M
2023-05-18 20.66 20.82 20.38 20.50 0.2M
2023-05-17 20.78 21.44 20.56 20.56 1.4M
2023-05-16 20.77 20.91 20.43 20.47 0.7M
2023-05-15 20.29 21.14 20.28 20.73 0.9M
2023-05-12 20.91 20.91 20.41 20.55 0.4M
2023-05-11 20.32 21.67 20.32 20.82 3.1M
2023-05-10 20.30 20.45 19.91 19.91 0.2M
2023-05-09 20.23 20.91 19.82 20.26 1.3M
2023-05-08 20.46 20.82 19.55 20.05 0.6M
2023-05-05 20.24 20.91 20.24 20.73 0.7M
2023-05-04 20.46 20.46 20.14 20.27 0.4M
2023-05-03 20.59 20.82 20.36 20.37 0.2M
2023-05-02 20.15 21.14 20.15 20.73 0.5M
2023-04-28 20.73 21.06 20.46 20.46 1.1M
2023-04-27 20.82 21.46 20.46 20.55 1.5M
2023-04-26 21.13 22.12 20.76 20.90 0.8M
2023-04-20 21.27 21.27 20.81 20.92 0.4M
2023-04-19 21.09 21.36 20.65 21.05 0.4M
2023-04-18 20.52 21.68 20.52 21.17 1.0M
2023-04-17 20.27 21.27 20.27 20.75 2.1M
2023-04-13 20.50 20.77 20.16 20.16 0.3M
2023-04-12 19.32 20.65 19.32 20.36 2.0M
2023-04-11 18.77 19.50 18.55 19.27 0.5M
2023-04-10 19.21 19.36 18.68 18.86 0.8M
2023-04-07 17.82 19.05 17.64 19.05 8.1M
2023-04-06 17.73 18.11 17.60 17.73 0.8M
2023-04-05 17.46 17.82 17.46 17.64 0.2M
2023-04-04 17.73 17.73 17.34 17.55 0.2M
2023-04-03 17.68 17.72 17.40 17.53 0.1M
2023-03-31 17.05 17.62 17.05 17.55 0.3M
2023-03-30 17.00 17.65 17.00 17.08 0.0M
2023-03-29 17.38 18.02 17.07 17.14 0.3M
2023-03-28 17.46 17.66 17.46 17.51 0.0M
2023-03-27 17.42 17.73 17.18 17.64 0.2M
2023-03-24 17.74 18.06 17.27 17.36 0.1M
2023-03-22 18.67 18.86 17.74 17.96 0.2M
2023-03-21 18.66 19.10 18.50 18.64 0.2M
2023-03-20 18.99 19.09 18.64 18.66 0.3M
2023-03-17 18.75 19.14 18.68 18.73 0.6M
2023-03-16 18.86 19.08 18.75 18.75 0.2M
2023-03-15 18.65 18.81 18.64 18.64 0.0M
2023-03-14 19.06 19.06 18.59 18.64 0.1M
2023-03-13 19.54 19.54 18.86 19.00 0.2M
2023-03-10 18.42 19.46 18.41 19.29 2.1M
2023-03-09 18.55 18.76 18.32 18.32 0.2M
2023-03-08 17.79 19.09 17.79 18.23 0.2M
2023-03-07 17.91 18.16 17.75 17.77 0.1M
2023-03-06 17.28 18.18 17.28 18.00 0.2M
2023-03-03 16.82 17.51 16.82 17.11 0.3M
2023-03-02 17.63 18.46 17.10 17.18 0.4M
2023-03-01 17.96 18.55 17.18 17.27 0.4M
2023-02-28 18.51 18.82 18.18 18.59 0.1M
2023-02-27 18.92 18.92 18.41 18.63 0.0M
2023-02-24 18.82 18.91 18.45 18.45 0.0M
2023-02-23 18.94 19.27 18.77 18.77 0.1M
2023-02-22 19.05 19.55 18.78 19.18 0.3M
2023-02-21 19.09 19.09 18.59 18.96 0.2M
2023-02-20 19.08 19.36 18.59 18.65 0.3M
2023-02-17 19.10 19.45 18.77 18.96 0.2M
2023-02-16 20.00 20.09 19.08 19.36 0.4M
2023-02-15 18.73 20.03 18.73 19.86 1.4M
2023-02-14 18.67 18.96 17.92 18.91 0.6M
2023-02-13 17.38 18.81 17.36 18.41 0.6M
2023-02-10 17.32 17.71 17.27 17.59 0.1M
2023-02-09 17.55 18.14 17.41 17.86 0.3M
2023-02-08 17.01 17.63 16.86 17.32 0.3M
2023-02-07 17.18 17.27 16.87 16.91 0.3M
2023-02-06 17.16 17.26 16.73 17.05 0.2M
2023-02-03 17.36 17.72 17.05 17.18 0.1M
2023-02-02 17.27 17.77 17.27 17.45 0.1M
2023-02-01 17.54 17.61 17.29 17.29 0.0M
2023-01-31 17.91 17.94 17.09 17.57 0.4M
2023-01-30 18.46 18.71 17.27 17.27 0.2M
2023-01-27 18.99 19.05 18.52 18.59 0.1M
2023-01-26 18.18 19.31 18.18 18.87 1.3M
2023-01-25 17.64 18.18 17.59 17.87 0.5M
2023-01-24 16.83 17.63 16.83 17.38 0.2M
2023-01-23 16.81 16.91 16.55 16.66 0.1M
2023-01-20 17.36 17.67 16.80 16.83 0.2M
2023-01-19 17.26 17.64 17.09 17.55 1.8M
2023-01-18 17.00 17.26 16.82 17.09 0.3M
2023-01-17 17.82 17.82 16.82 17.04 0.4M
2023-01-16 18.01 18.18 17.27 17.36 0.3M
2023-01-13 18.14 18.26 18.00 18.00 0.3M
2023-01-12 18.76 18.76 18.18 18.18 0.5M
2023-01-11 19.10 19.30 18.36 18.36 0.5M
2023-01-10 19.07 19.55 18.63 19.09 1.0M
2023-01-09 18.65 18.73 18.27 18.41 0.2M
2023-01-06 18.55 18.77 18.55 18.64 0.2M
2023-01-05 18.69 18.82 18.36 18.36 0.2M
2023-01-04 19.30 19.30 18.55 18.64 0.1M
2023-01-03 19.09 19.31 18.55 18.68 0.4M
2023-01-02 18.82 19.64 18.74 19.09 0.1M