AL-Abbas Sugar Mills Ltd

ALBS
🏛️ 巴基斯坦 →
1,040.47
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 290.00 294.79 290.00 291.20 0.0M
2021-12-30 290.51 296.94 290.50 296.94 0.0M
2021-12-29 307.00 307.99 295.01 298.00 0.0M
2021-12-28 295.01 295.01 293.95 295.01 0.0M
2021-12-27 298.00 298.00 298.00 298.00 0.0M
2021-12-24 298.00 298.00 298.00 298.00 0.0M
2021-12-23 297.00 332.80 297.00 306.10 0.0M
2021-12-22 300.25 313.95 300.25 313.13 0.0M
2021-12-21 299.60 314.00 296.62 310.94 0.0M
2021-12-20 312.00 314.00 312.00 314.00 0.0M
2021-12-17 319.89 320.00 319.89 320.00 0.0M
2021-12-16 292.12 308.50 291.50 306.00 0.0M
2021-12-15 298.01 313.49 298.01 313.49 0.0M
2021-12-08 292.50 303.98 292.12 303.98 0.0M
2021-12-07 290.10 314.45 290.10 314.45 0.0M
2021-12-03 298.92 298.92 298.92 298.92 0.0M
2021-12-01 295.25 312.89 295.25 312.89 0.0M
2021-11-30 300.00 300.00 300.00 300.00 0.0M
2021-11-26 290.10 317.90 290.10 300.05 0.0M
2021-11-24 300.03 300.03 300.00 300.00 0.0M
2021-11-23 300.05 300.05 300.03 300.03 0.0M
2021-11-22 296.51 322.00 296.51 322.00 0.0M
2021-11-19 292.00 314.70 292.00 314.70 0.0M
2021-11-11 328.24 328.24 307.00 307.00 0.0M
2021-11-10 315.80 315.80 308.95 308.95 0.0M
2021-11-09 290.02 317.90 290.02 317.90 0.0M
2021-11-08 294.00 300.00 293.00 300.00 0.0M
2021-11-04 290.10 291.00 290.10 291.00 0.0M
2021-11-03 299.99 300.00 295.75 295.75 0.0M
2021-11-02 299.16 323.40 299.16 300.00 0.0M
2021-11-01 283.02 323.40 283.02 323.40 0.0M
2021-10-29 301.90 301.90 301.90 301.90 0.0M
2021-10-28 298.00 298.00 295.73 295.73 0.0M
2021-10-27 285.00 319.70 285.00 319.70 0.0M
2021-10-26 282.15 321.50 281.00 298.30 0.0M
2021-10-25 280.61 299.95 280.61 299.95 0.0M
2021-10-21 282.00 293.99 277.05 280.55 0.0M
2021-10-20 280.02 302.90 280.02 299.48 0.0M
2021-10-15 282.01 282.01 282.01 282.01 0.0M
2021-10-14 261.25 302.75 261.25 298.99 0.0M
2021-10-13 282.01 282.01 282.00 282.01 0.0M
2021-10-08 290.01 300.98 290.01 300.98 0.0M
2021-10-07 283.10 299.99 283.10 295.00 0.1M
2021-10-06 290.00 307.99 285.50 289.10 0.0M
2021-10-05 293.20 309.89 290.00 290.05 0.0M
2021-10-04 282.12 295.65 276.55 293.39 0.0M
2021-10-01 280.01 303.00 280.01 300.00 0.0M
2021-09-30 285.00 290.00 285.00 290.00 0.0M
2021-09-29 274.00 316.40 274.00 289.98 0.0M
2021-09-28 293.00 295.00 290.00 295.00 0.0M
2021-09-27 290.00 290.00 285.00 290.00 0.0M
2021-09-24 288.00 295.90 288.00 295.90 0.0M
2021-09-23 299.00 310.00 289.99 290.00 0.0M
2021-09-22 290.01 309.99 290.01 300.00 0.0M
2021-09-21 293.00 309.00 293.00 309.00 0.0M
2021-09-20 291.25 299.75 291.25 299.75 0.0M
2021-09-17 280.25 313.90 280.25 297.00 0.0M
2021-09-16 301.10 314.00 296.50 296.50 0.0M
2021-09-15 305.00 305.00 301.51 301.51 0.0M
2021-09-14 300.25 309.90 300.00 309.90 0.0M
2021-09-13 303.85 303.85 298.00 303.50 0.0M
2021-09-10 305.00 307.00 305.00 305.00 0.0M
2021-09-07 300.00 314.90 300.00 314.90 0.0M
2021-09-06 297.00 317.50 297.00 315.50 0.0M
2021-09-03 289.15 319.90 289.15 301.00 0.0M
2021-09-02 300.00 300.00 300.00 300.00 0.0M
2021-09-01 300.50 305.96 300.00 300.00 0.0M
2021-08-31 308.00 309.00 302.00 307.97 0.0M
2021-08-30 300.00 309.80 300.00 309.80 0.0M
2021-08-27 292.01 315.99 292.01 315.99 0.0M
2021-08-26 303.00 303.00 301.05 302.00 0.0M
2021-08-25 310.00 310.00 310.00 310.00 0.0M
2021-08-24 302.01 327.70 302.01 309.00 0.0M
2021-08-23 315.00 316.00 314.60 316.00 0.0M
2021-08-20 336.00 336.00 299.00 319.90 0.0M
2021-08-17 300.05 324.99 300.05 314.51 0.0M
2021-08-16 319.95 319.95 319.95 319.95 0.0M
2021-08-13 311.00 326.99 311.00 319.98 0.0M
2021-08-12 309.01 335.00 305.50 314.00 0.0M
2021-08-11 320.02 338.89 320.02 329.95 0.0M
2021-08-10 316.51 330.96 316.51 330.96 0.0M
2021-08-09 321.11 332.48 317.00 322.00 0.0M
2021-08-06 318.06 349.95 318.06 332.00 0.0M
2021-08-05 325.00 333.99 325.00 333.99 0.0M
2021-08-04 326.10 334.90 325.00 326.00 0.0M
2021-08-03 326.10 334.90 326.05 334.45 0.0M
2021-08-02 330.10 334.98 326.10 334.98 0.0M
2021-07-30 330.00 330.02 325.00 330.00 0.0M
2021-07-29 330.01 344.89 330.00 330.00 0.0M
2021-07-28 340.00 340.00 328.00 333.00 0.0M
2021-07-27 349.98 349.98 349.90 349.90 0.0M
2021-07-26 345.99 346.00 343.00 346.00 0.0M
2021-07-23 349.88 349.98 332.41 349.00 0.0M
2021-07-19 342.49 342.95 335.16 342.95 0.0M
2021-07-16 338.00 338.00 335.00 335.00 0.0M
2021-07-15 331.00 339.00 330.00 335.00 0.1M
2021-07-14 331.02 331.02 331.00 331.00 0.0M
2021-07-13 332.00 332.00 331.00 331.00 0.0M
2021-07-12 332.00 335.01 330.01 330.00 0.0M
2021-07-09 334.00 343.50 331.00 331.00 0.0M
2021-07-08 330.50 334.98 330.50 334.98 0.0M
2021-07-07 325.00 335.50 325.00 333.00 0.0M
2021-07-06 337.50 337.50 333.11 334.00 0.0M
2021-07-05 330.05 337.50 330.05 337.50 0.0M
2021-07-02 320.00 338.00 320.00 338.00 0.0M
2021-07-01 330.00 334.99 327.00 334.99 0.0M
2021-06-30 327.01 328.11 325.33 325.33 0.0M
2021-06-29 330.65 334.98 325.00 325.10 0.0M
2021-06-28 339.90 344.00 325.00 328.02 0.5M
2021-06-25 342.41 344.00 340.00 343.00 0.6M
2021-06-24 345.55 350.00 342.50 342.50 0.2M
2021-06-23 349.99 350.00 349.99 350.00 0.0M
2021-06-22 355.00 355.00 354.99 355.00 0.0M
2021-06-21 355.00 355.00 350.00 350.00 0.0M
2021-06-18 360.00 360.00 355.01 358.73 0.0M
2021-06-17 360.00 360.00 360.00 360.00 0.0M
2021-06-16 333.00 361.99 333.00 361.99 0.0M
2021-06-15 362.00 362.00 356.00 356.00 0.0M
2021-06-14 362.00 364.50 361.01 362.00 0.0M
2021-06-11 370.00 370.00 364.50 364.50 0.0M
2021-06-10 327.21 378.96 327.21 369.00 0.0M
2021-06-09 369.00 369.00 353.05 353.05 0.0M
2021-06-08 356.01 360.00 356.01 360.00 0.0M
2021-06-07 366.00 367.00 361.50 365.00 0.0M
2021-06-04 390.00 395.99 390.00 394.99 0.0M
2021-06-03 388.00 390.00 387.21 387.21 0.0M
2021-06-02 390.00 390.00 385.00 385.03 0.0M
2021-06-01 387.86 390.00 380.00 389.50 0.0M
2021-05-31 389.95 400.00 376.00 380.00 0.0M
2021-05-28 390.00 390.00 370.00 370.10 0.0M
2021-05-27 400.00 400.00 385.00 385.00 0.0M
2021-05-26 393.50 400.00 392.00 400.00 0.0M
2021-05-25 385.00 394.00 381.00 389.50 0.0M
2021-05-24 370.00 384.00 370.00 384.00 0.0M
2021-05-21 370.00 370.00 370.00 370.00 0.0M
2021-05-20 369.99 370.00 369.99 370.00 0.0M
2021-05-19 369.00 369.00 367.99 367.99 0.0M
2021-05-18 352.00 352.70 352.00 352.70 0.0M
2021-04-28 353.00 353.00 351.50 351.50 0.0M
2021-04-27 355.01 355.01 350.00 350.00 0.0M
2021-04-26 366.99 366.99 366.99 366.99 0.0M
2021-04-23 389.90 389.90 360.01 360.01 0.0M
2021-04-22 372.00 388.00 360.00 388.00 0.0M
2021-04-20 372.00 372.00 372.00 372.00 0.0M
2021-04-16 370.00 370.00 370.00 370.00 0.0M
2021-04-14 370.00 370.00 370.00 370.00 0.0M
2021-04-13 370.00 370.00 370.00 370.00 0.0M
2021-04-09 370.00 370.00 370.00 370.00 0.0M
2021-04-08 369.90 369.90 369.90 370.00 0.0M
2021-04-07 370.00 370.00 370.00 370.00 0.0M
2021-04-02 350.00 350.00 350.00 350.00 0.0M
2021-03-31 350.00 350.00 350.00 350.00 0.0M
2021-03-29 360.01 360.01 360.00 360.00 0.0M
2021-03-26 365.00 365.00 365.00 365.00 0.0M
2021-03-25 364.50 364.50 364.50 364.50 0.0M
2021-03-24 360.00 360.00 358.00 360.00 0.0M
2021-03-22 356.00 360.02 356.00 359.00 0.0M
2021-03-19 358.00 360.00 356.00 356.00 0.0M
2021-03-18 340.00 345.00 340.00 345.00 0.0M
2021-03-15 340.00 340.00 336.00 336.00 0.0M
2021-03-12 335.00 335.00 335.00 335.00 0.0M
2021-03-11 341.00 341.00 341.00 341.00 0.0M
2021-03-10 325.00 341.00 325.00 341.00 0.0M
2021-03-09 330.10 330.10 330.10 347.90 0.0M
2021-03-05 348.00 348.90 340.00 348.90 0.0M
2021-03-04 349.00 349.00 348.89 348.89 0.0M
2021-03-03 352.00 352.00 352.00 352.00 0.0M
2021-03-02 325.10 352.00 325.10 352.00 0.0M
2021-03-01 355.00 355.00 350.00 351.00 0.0M
2021-02-26 355.00 355.00 355.00 354.99 0.0M
2021-02-25 355.00 355.00 355.00 355.00 0.0M
2021-02-24 350.00 352.00 350.00 350.00 0.0M
2021-02-23 360.00 360.00 352.00 352.00 0.0M
2021-02-22 352.50 352.50 352.00 352.00 0.0M
2021-02-17 350.00 355.00 350.00 355.00 0.0M
2021-02-16 350.00 350.00 345.00 350.00 0.0M
2021-02-15 345.00 348.00 345.00 345.00 0.0M
2021-02-12 345.00 345.00 345.00 345.00 0.0M
2021-02-11 345.00 345.00 345.00 345.00 0.0M
2021-02-09 350.10 350.25 350.00 350.00 0.0M
2021-02-08 350.00 350.25 350.00 350.25 0.0M
2021-02-04 345.20 350.00 345.20 350.00 0.0M
2021-02-03 345.05 350.00 345.00 350.00 0.0M
2021-02-02 350.00 350.00 349.98 349.98 0.0M
2021-02-01 352.00 352.00 350.00 350.00 0.0M
2021-01-28 348.99 352.00 348.99 352.00 0.0M
2021-01-27 350.51 357.99 350.50 351.00 0.0M
2021-01-26 350.00 351.99 350.00 351.99 0.0M
2021-01-25 348.00 348.00 348.00 348.04 0.0M
2021-01-22 348.00 348.00 348.00 348.00 0.0M
2021-01-21 348.01 348.01 348.00 348.00 0.0M
2021-01-20 330.25 354.25 330.25 349.00 0.0M
2021-01-18 360.00 370.00 360.00 363.01 0.0M
2021-01-15 360.00 360.00 360.00 360.00 0.0M
2021-01-14 351.00 360.00 350.00 360.00 0.0M
2021-01-13 352.00 355.00 350.00 351.30 0.0M
2021-01-12 340.00 354.85 340.00 353.99 0.0M
2021-01-11 340.00 340.00 340.00 340.00 0.0M
2021-01-08 341.00 342.95 341.00 341.00 0.0M
2021-01-07 341.55 341.55 341.00 340.01 0.0M
2021-01-06 340.00 342.00 340.00 342.00 0.0M
2021-01-05 340.00 340.01 340.00 340.00 0.0M
2021-01-04 340.00 340.00 340.00 340.00 0.0M
2021-01-01 349.00 349.00 336.01 343.87 0.0M