指数
株式
基金
先物
通貨
国債
| 銘柄名 | 最新価格 | 更新時間 | 開始時間 | Kライン種別 | 過去価格レンジ | 出来高極値 | 変更記録 | 取引統計 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 史上最高値 | 史上最安値 | 出来高ピーク | 出来高の谷 | 日次利益ピーク | 日次損失ピーク | 月次利益ピーク | 月次損失ピーク | 取引日 | 上昇比率 | 下降比率 | ||||||
| Al Abid Silk Mills Ltd (ALBD)(ALBD) | 3.49 | 2018-02-17 | 2015-05-18 |
日足K
分足K
|
31.77
2015-08-27
|
2.80
2018-02-13
|
0.1M
2015-06-26
|
-
2018-02-17
|
+18.18%
2017-10-31
|
-21.43%
2017-01-03
|
+133.74%
2015-07
|
-42.56%
2015-06
|
378 | 45.0% | 46.3% | |
| Aisha Steel Mills Ltd Pref (AISH_p)(AISH_p) | 21.80 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
45.08
2021-10-12
|
5.00
2016-03-16
|
16.8M
2020-09-25
|
0.0M
2024-07-19
|
+37.50%
2023-08-02
|
-47.30%
2022-01-03
|
+59.40%
2020-05
|
-35.54%
2018-10
|
795 | 42.3% | 34.2% | |
| Premier Sugar Mills and Distillery Company Ltd (PRES)(PRES) | 350.00 | 2025-09-26 | 2015-01-19 |
日足K
分足K
|
745.00
2020-07-08
|
71.71
2019-04-22
|
0.1M
2019-06-12
|
0.0M
2024-09-16
|
+106.67%
2018-01-25
|
-52.15%
2018-01-26
|
+173.61%
2020-06
|
-26.24%
2020-07
|
591 | 36.5% | 34.3% | |
| Blue Ex Ltd (BLUE)(BLUE) | 65.13 | 2025-09-25 | 2021-12-06 |
日足K
分足K
|
72.85
2024-08-05
|
15.79
2024-02-19
|
1.3M
2021-12-06
|
0.0M
2024-06-10
|
+22.22%
2024-12-02
|
-30.12%
2024-05-07
|
+211.84%
2024-07
|
-34.14%
2023-12
|
446 | 43.9% | 45.1% | |
| Khalid Siraj Textile Mills Ltd (KHAS)(KHAS) | 11.26 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
15.90
2024-11-05
|
0.30
2019-07-17
|
0.9M
2024-11-08
|
0.0M
2025-03-25
|
+142.86%
2024-06-03
|
-50.00%
2019-08-08
|
+161.76%
2024-06
|
-69.70%
2019-07
|
830 | 43.6% | 45.5% | |
| Huffaz Seamless Pipe Industries Ltd (HUFF)(HUFF) | 8.81 | 2024-11-15 | 2015-01-01 |
日足K
分足K
|
70.70
2017-06-05
|
7.00
2022-11-07
|
0.7M
2024-07-01
|
-
2024-11-15
|
+15.41%
2022-10-24
|
-11.39%
2022-10-18
|
+87.08%
2018-07
|
-35.19%
2017-06
|
1402 | 46.5% | 49.9% | |
| Treet Corporation Ltd (TRET)(TRET) | 29.95 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
90.52
2015-02-09
|
10.10
2019-08-16
|
63.6M
2021-07-12
|
0.0M
2015-04-27
|
+10.28%
2021-10-05
|
-14.91%
2022-03-14
|
+62.48%
2024-12
|
-32.79%
2020-03
|
2649 | 46.1% | 53.0% | |
| Rafhan Maize Products Co Ltd (RAMZ)(RAMZ) | 10,506.10 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
12,699.00
2022-03-15
|
5,500.00
2019-09-19
|
0.0M
2015-01-02
|
0.0M
2022-08-05
|
+10.00%
2025-05-19
|
-11.68%
2022-11-29
|
+29.49%
2023-11
|
-13.58%
2016-06
|
1554 | 43.2% | 44.3% | |
| Haji Mohammad Ismail Mills Ltd (HMIM)(HMIM) | 8.75 | 2017-12-09 | 2015-01-01 |
日足K
分足K
|
19.15
2017-08-11
|
2.33
2015-08-10
|
1.6M
2017-08-04
|
-
2017-12-09
|
+28.29%
2016-01-18
|
-23.75%
2015-03-03
|
+64.91%
2016-09
|
-31.84%
2017-10
|
480 | 42.9% | 42.9% | |
| Pace Pakistan Ltd (PACP)(PACP) | 11.58 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
13.68
2016-12-01
|
0.75
2019-09-27
|
89.3M
2025-09-03
|
0.0M
2019-07-05
|
+54.36%
2023-06-14
|
-28.90%
2023-06-15
|
+110.09%
2015-06
|
-35.26%
2017-10
|
2646 | 42.5% | 52.7% | |
| Zuma Resources Ltd (BIFB)(BIFB) | 42.41 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
31.93
2025-05-02
|
0.26
2019-06-11
|
6.5M
2021-06-02
|
0.0M
2023-07-05
|
+50.97%
2021-02-23
|
-24.39%
2016-01-13
|
+149.63%
2024-09
|
-66.85%
2017-10
|
2253 | 44.7% | 49.1% | |
| Faysal Bank Ltd (FYBL)(FYBL) | 82.45 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
85.75
2025-08-20
|
10.17
2016-04-14
|
60.1M
2015-04-29
|
0.0M
2019-04-23
|
+36.59%
2023-06-21
|
-28.11%
2023-06-22
|
+26.75%
2021-09
|
-25.55%
2020-03
|
2645 | 45.9% | 50.7% | |
| Sardar Chemical Industries Ltd (SCHI)(SCHI) | 71.55 | 2025-09-26 | 2015-01-08 |
日足K
分足K
|
102.90
2025-08-08
|
5.59
2016-04-13
|
1.0M
2015-03-31
|
0.0M
2024-08-01
|
+15.38%
2016-04-26
|
-21.05%
2017-04-21
|
+93.40%
2018-06
|
-26.90%
2015-04
|
1385 | 45.9% | 43.9% | |
| Diamond Industries Ltd (DMID)(DMID) | 50.06 | 2025-09-26 | 2015-01-27 |
日足K
分足K
|
49.69
2016-10-21
|
17.11
2024-10-16
|
0.3M
2016-03-31
|
0.0M
2023-05-30
|
+31.13%
2022-10-25
|
-20.57%
2016-10-19
|
+70.31%
2016-10
|
-22.22%
2024-08
|
324 | 39.8% | 37.0% | |
| Karam Ceramics Ltd (KARA)(KARA) | 183.97 | 2025-09-25 | 2015-01-06 |
日足K
分足K
|
241.00
2025-07-11
|
16.00
2015-01-06
|
0.1M
2018-03-22
|
0.0M
2024-06-26
|
+23.92%
2019-10-08
|
-35.69%
2018-10-15
|
+33.90%
2017-02
|
-25.93%
2020-02
|
471 | 45.6% | 32.3% | |
| Shams Textile Mills Ltd (SHMT)(SHMT) | 36.33 | 2025-09-26 | 2015-01-13 |
日足K
分足K
|
80.00
2021-08-27
|
20.00
2016-02-29
|
0.1M
2016-04-15
|
0.0M
2024-05-31
|
+37.94%
2018-01-22
|
-23.88%
2018-01-24
|
+55.70%
2021-05
|
-25.00%
2018-08
|
795 | 43.8% | 39.5% | |
| Elahi Cotton Mills Ltd (ELCT)(ELCT) | 246.82 | 2025-09-26 | 2015-02-04 |
日足K
分足K
|
315.95
2025-08-29
|
20.71
2020-03-18
|
0.0M
2025-09-01
|
0.0M
2024-08-13
|
+45.28%
2016-05-17
|
-37.46%
2019-06-10
|
+84.63%
2015-06
|
-38.68%
2017-01
|
418 | 46.9% | 34.0% | |
| D G Khan Cement Company Ltd (DGKH)(DGKH) | 271.40 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
250.40
2017-02-10
|
39.00
2023-03-03
|
32.2M
2025-02-20
|
0.2M
2017-11-14
|
+46.24%
2023-05-19
|
-32.06%
2023-05-22
|
+47.54%
2020-04
|
-25.81%
2023-08
|
2649 | 47.6% | 51.9% | |
| Samba Bank Ltd (SBL)(SBL) | 11.62 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
13.96
2021-12-15
|
3.55
2019-08-27
|
15.5M
2021-01-19
|
0.0M
2023-05-25
|
+25.98%
2019-04-15
|
-19.79%
2019-04-11
|
+71.83%
2021-09
|
-16.65%
2024-08
|
1911 | 42.5% | 48.0% | |
| パキスタン・テレコミュニケーション・カンパニー (PTCA)(PTCA) | 27.79 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
28.98
2024-12-24
|
5.43
2023-03-30
|
79.2M
2023-12-12
|
0.0M
2019-03-13
|
+15.76%
2023-09-25
|
-10.22%
2020-03-17
|
+69.86%
2023-12
|
-20.23%
2024-01
|
2649 | 43.4% | 53.3% | |
| Gulistan Spinning Mills Ltd (GULS)(GULS) | 9.94 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
22.20
2024-08-09
|
1.22
2016-01-08
|
1.0M
2025-08-19
|
0.0M
2025-03-19
|
+71.43%
2024-05-30
|
-27.85%
2024-06-11
|
+368.42%
2024-07
|
-33.79%
2024-10
|
408 | 41.4% | 43.9% | |
| Reliance Cotton Spinning Mills Ltd (RELI)(RELI) | 560.18 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
834.90
2024-12-24
|
66.60
2015-04-14
|
0.0M
2024-12-24
|
0.0M
2024-06-04
|
+22.22%
2024-12-06
|
-16.27%
2024-08-07
|
+50.31%
2024-07
|
-30.30%
2022-09
|
689 | 42.2% | 37.9% | |
| Escorts Investment Bank Ltd (EIBL)(EIBL) | 7.05 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
35.94
2018-02-23
|
0.95
2016-02-19
|
8.3M
2017-01-18
|
0.0M
2024-06-04
|
+70.53%
2016-02-08
|
-37.09%
2016-02-01
|
+148.47%
2017-03
|
-27.14%
2024-12
|
2273 | 44.7% | 50.2% | |
| Kohinoor Mills Ltd (KML)(KML) | 121.23 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
99.00
2025-09-10
|
12.26
2015-05-28
|
0.8M
2015-08-11
|
0.0M
2023-08-08
|
+19.23%
2024-10-17
|
-17.86%
2024-10-16
|
+40.59%
2015-01
|
-26.14%
2017-08
|
1848 | 45.2% | 45.5% | |
| MCB-Arif Habib Savings and Investments Ltd (MCBI)(MCBI) | 175.00 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
149.99
2025-07-29
|
16.04
2020-04-09
|
2.0M
2017-04-28
|
0.0M
2024-12-20
|
+10.00%
2025-05-19
|
-16.82%
2023-09-14
|
+49.59%
2024-11
|
-19.55%
2020-10
|
1912 | 44.9% | 44.6% | |
| Sapphire Textile Mills Ltd (SAPT)(SAPT) | 1,422.08 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
2,159.33
2017-05-12
|
29.39
2018-02-02
|
0.1M
2015-06-23
|
0.0M
2024-05-31
|
+5,566.49%
2018-02-02
|
-98.34%
2018-01-26
|
+5,283.19%
2018-02
|
-22.04%
2018-05
|
1289 | 46.7% | 43.1% | |
| Zarea Ltd (ZARE)(ZARE) | 38.52 | 2025-09-26 | 2025-02-28 |
日足K
分足K
|
32.60
2025-08-20
|
13.27
2025-05-09
|
13.4M
2025-07-03
|
0.0M
2025-04-16
|
+10.03%
2025-07-03
|
-9.50%
2025-05-08
|
-
-
|
-
-
|
131 | 42.7% | 52.7% | |
| Trust Modaraba (TRUM)(TRUM) | 44.84 | 2025-09-26 | 2015-01-05 |
日足K
分足K
|
50.92
2025-09-09
|
0.67
2023-07-13
|
44.6M
2025-07-15
|
0.0M
2023-06-13
|
+55.56%
2024-03-11
|
-53.74%
2015-03-30
|
+159.20%
2024-08
|
-31.82%
2019-06
|
1168 | 43.3% | 44.2% | |
| D. S Industries Ltd (DSIL)(DSIL) | 15.33 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
9.48
2024-11-15
|
1.00
2019-08-08
|
43.2M
2018-08-01
|
0.0M
2015-05-07
|
+34.48%
2024-05-29
|
-19.12%
2018-05-17
|
+57.76%
2020-08
|
-41.47%
2018-08
|
2638 | 46.5% | 48.3% | |
| Dewan Sugar Mills Ltd (DWSU)(DWSU) | 7.61 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
17.74
2017-05-24
|
1.10
2023-06-26
|
4.3M
2017-05-10
|
0.0M
2015-02-25
|
+40.39%
2022-11-17
|
-31.16%
2023-06-13
|
+58.86%
2024-05
|
-35.77%
2020-03
|
2426 | 44.9% | 49.9% | |
| Faran Sugar Mills Ltd (FARS)(FARS) | 54.23 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
187.99
2017-01-25
|
30.00
2022-01-20
|
0.6M
2022-05-13
|
0.0M
2023-06-13
|
+25.83%
2024-04-22
|
-24.95%
2024-04-23
|
+42.31%
2024-11
|
-25.14%
2024-01
|
1972 | 43.9% | 46.0% | |
| Faisal Spinning Mills Ltd (FASP)(FASP) | 358.97 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
489.90
2022-02-25
|
130.00
2015-04-02
|
0.2M
2025-06-30
|
0.0M
2021-10-26
|
+22.09%
2024-11-19
|
-11.19%
2024-10-08
|
+29.94%
2015-08
|
-16.99%
2023-06
|
1251 | 42.0% | 40.8% | |
| Nishat Mills Ltd (NISM)(NISM) | 168.89 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
189.89
2017-02-09
|
49.00
2023-01-20
|
20.5M
2024-05-24
|
0.0M
2019-03-11
|
+10.00%
2025-03-21
|
-10.22%
2024-12-17
|
+32.45%
2024-12
|
-45.74%
2020-03
|
2649 | 48.4% | 50.8% | |
| Javedan Corporation Ltd Preferred (JAVA_p)(JAVA_p) | 19.00 | 2025-01-09 | 2024-05-29 |
日足K
分足K
|
22.00
2024-12-13
|
18.00
2024-12-19
|
0.0M
2024-12-13
|
-
2025-01-09
|
+11.11%
2025-01-02
|
-10.00%
2024-05-29
|
+-10.00%
2024-12
|
-10.00%
2024-12
|
10 | 10.0% | 20.0% | |
| Premium Textile Mills Ltd (PRET)(PRET) | 475.92 | 2025-09-26 | 2015-01-02 |
日足K
分足K
|
899.99
2022-07-19
|
69.05
2016-03-07
|
0.1M
2016-09-29
|
0.0M
2023-05-19
|
+21.02%
2023-05-04
|
-20.00%
2022-12-26
|
+32.86%
2018-01
|
-23.89%
2023-03
|
1504 | 43.9% | 41.8% | |
| Stylers International Ltd (STYL)(STYL) | 49.51 | 2025-09-26 | 2024-01-22 |
日足K
分足K
|
66.77
2024-01-29
|
33.66
2025-05-09
|
0.4M
2024-03-06
|
0.0M
2024-05-30
|
+10.24%
2024-10-04
|
-9.26%
2024-02-16
|
+35.07%
2024-01
|
-20.08%
2024-02
|
374 | 42.5% | 44.7% | |
| Khyber Textile Mills Ltd (KHYB)(KHYB) | 2,027.44 | 2025-09-26 | 2015-02-06 |
日足K
分足K
|
3,714.44
2025-06-04
|
35.15
2015-08-25
|
0.0M
2018-09-04
|
0.0M
2024-06-05
|
+1,204.45%
2018-01-25
|
-90.10%
2018-01-26
|
+69.88%
2018-01
|
-90.21%
2018-02
|
383 | 48.8% | 34.2% | |
| Treet Battery Ltd (TREE)(TREE) | 14.74 | 2025-09-26 | 2023-12-15 |
日足K
分足K
|
63.92
2024-01-19
|
9.40
2025-05-09
|
50.5M
2025-09-11
|
0.0M
2023-12-18
|
+10.83%
2024-11-20
|
-7.93%
2025-05-08
|
+96.36%
2023-12
|
-23.85%
2024-04
|
428 | 39.0% | 58.6% | |
| First Tri-Star Modaraba (TRIS)(TRIS) | 15.78 | 2025-09-26 | 2015-01-19 |
日足K
分足K
|
24.89
2023-10-18
|
2.00
2015-07-14
|
0.1M
2016-07-14
|
0.0M
2023-06-13
|
+33.33%
2015-08-21
|
-69.61%
2017-03-01
|
+166.90%
2020-10
|
-41.50%
2023-06
|
674 | 48.1% | 36.4% | |
| Pakistan Aluminium Beverage Cans Ltd (PAKI)(PAKI) | 161.88 | 2025-09-26 | 2021-07-16 |
日足K
分足K
|
170.85
2025-08-01
|
25.50
2022-03-08
|
15.1M
2021-07-16
|
0.0M
2023-01-11
|
+39.39%
2023-05-29
|
-29.91%
2023-05-30
|
+47.44%
2024-12
|
-14.37%
2022-02
|
1026 | 43.7% | 52.3% | |
| Bank of Khyber (BOK)(BOK) | 34.64 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
28.25
2025-08-29
|
5.70
2019-08-05
|
15.1M
2015-02-24
|
0.0M
2023-06-19
|
+14.48%
2023-06-20
|
-13.37%
2015-04-01
|
+31.97%
2019-08
|
-20.74%
2023-08
|
2366 | 44.8% | 44.5% | |
| First National Bank Modaraba (FNBM)(FNBM) | 0.64 | 2020-12-04 | 2015-01-01 |
日足K
分足K
|
5.83
2016-12-01
|
0.25
2020-04-01
|
2.2M
2015-01-16
|
-
2020-12-04
|
+300.00%
2020-04-01
|
-75.49%
2020-02-27
|
+304.00%
2020-04
|
-37.25%
2020-11
|
750 | 40.1% | 44.1% | |
| Bank Alfalah Ltd (BAFL)(BAFL) | 105.64 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
108.00
2025-09-03
|
21.55
2016-03-29
|
59.3M
2023-09-11
|
0.0M
2018-06-01
|
+9.45%
2025-05-12
|
-12.51%
2020-03-18
|
+24.69%
2023-07
|
-34.14%
2020-03
|
2648 | 47.5% | 50.0% | |
| Dewan Salman Fibre Ltd (DEWA)(DEWA) | 0.88 | 2018-02-20 | 2015-01-01 |
日足K
分足K
|
9.77
2016-09-20
|
0.66
2018-02-12
|
70.7M
2016-09-20
|
-
2018-02-20
|
+32.62%
2015-06-01
|
-45.45%
2017-12-14
|
+87.21%
2016-08
|
-47.64%
2017-12
|
782 | 40.8% | 55.4% | |
| Ahmad Hassan Textile Mills Ltd (AHTM)(AHTM) | 77.51 | 2025-09-25 | 2015-01-05 |
日足K
分足K
|
105.78
2025-07-24
|
21.95
2016-12-07
|
0.0M
2019-06-26
|
0.0M
2024-07-18
|
+21.98%
2024-10-23
|
-18.18%
2024-11-04
|
+28.36%
2023-12
|
-14.22%
2015-06
|
235 | 39.1% | 35.3% | |
| Hala Enterprises Ltd (HALA)(HALA) | 25.87 | 2025-09-26 | 2015-01-01 |
日足K
分足K
|
35.42
2025-06-12
|
3.00
2019-08-19
|
1.0M
2023-10-12
|
0.0M
2025-02-10
|
+31.25%
2019-06-17
|
-21.88%
2019-05-02
|
+125.28%
2023-10
|
-43.33%
2023-11
|
1778 | 46.1% | 47.7% | |
| Crescent Fibres Ltd (CRFB)(CRFB) | 73.58 | 2025-09-26 | 2015-01-07 |
日足K
分足K
|
93.61
2023-11-22
|
22.16
2018-03-02
|
0.2M
2017-02-23
|
0.0M
2023-05-30
|
+22.08%
2024-08-22
|
-19.05%
2015-09-04
|
+44.56%
2023-10
|
-32.28%
2021-09
|
565 | 43.7% | 41.2% | |
| Panther Tyres Ltd (PANT)(PANT) | 54.69 | 2025-09-26 | 2021-02-22 |
日足K
分足K
|
67.07
2021-08-02
|
14.72
2023-03-01
|
10.4M
2021-02-23
|
0.0M
2022-11-04
|
+9.97%
2024-10-25
|
-11.24%
2023-09-07
|
+41.11%
2023-10
|
-21.96%
2021-09
|
1125 | 45.3% | 51.1% | |
| DongDo Marine JSC (DDM)(SHAS) | 187.23 | 2025-09-24 | 2015-01-12 |
日足K
分足K
|
224.00
2017-05-29
|
32.10
2023-01-17
|
0.8M
2025-06-13
|
0.0M
2023-05-31
|
+21.43%
2024-09-10
|
-20.01%
2015-02-09
|
+63.10%
2019-11
|
-20.90%
2023-02
|
1395 | 43.7% | 42.8% | |
| Sindh Abadgar’s Sugar Mills Ltd (SNAB)(SNAB) | 207.72 | 2025-09-26 | 2015-01-23 |
日足K
分足K
|
345.04
2025-08-15
|
9.75
2015-02-06
|
0.2M
2023-05-05
|
0.0M
2023-07-21
|
+34.10%
2022-11-18
|
-24.48%
2016-05-20
|
+150.80%
2024-01
|
-28.39%
2024-02
|
927 | 47.7% | 37.9% | |