Intermarket Securities Ltd

INTM
🏛️ 巴基斯坦 →
14.25
最后更新: 2025-09-26
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 20.35 20.45 20.35 20.40 0.0M
2021-12-30 18.62 20.36 18.62 20.29 0.0M
2021-12-29 19.88 19.88 19.88 19.88 0.0M
2021-12-21 21.49 21.49 21.49 21.49 0.0M
2021-12-20 19.21 20.23 19.21 20.22 0.0M
2021-12-17 19.95 20.75 19.95 20.75 0.0M
2021-12-16 18.61 19.40 18.61 19.40 0.0M
2021-12-15 19.88 19.93 18.15 19.79 0.0M
2021-12-14 17.15 19.00 17.14 18.94 0.0M
2021-12-13 17.00 18.95 17.00 18.52 0.0M
2021-12-07 17.00 18.38 17.00 18.22 0.0M
2021-12-06 17.20 17.20 17.20 17.20 0.0M
2021-12-02 18.50 19.01 18.50 18.50 0.0M
2021-12-01 19.38 19.38 19.00 19.01 0.0M
2021-11-30 19.51 19.51 19.26 19.38 0.0M
2021-11-29 20.20 21.00 20.00 20.76 0.0M
2021-11-24 19.30 20.99 19.24 20.17 0.0M
2021-11-22 19.35 20.90 19.30 20.80 0.0M
2021-11-17 20.36 20.90 20.26 20.65 0.0M
2021-11-16 21.00 21.90 21.00 21.90 0.0M
2021-11-15 20.10 22.00 20.10 21.50 0.0M
2021-11-12 21.00 21.85 21.00 21.43 0.0M
2021-11-11 22.00 22.00 22.00 22.00 0.0M
2021-11-09 23.49 23.49 21.70 22.00 0.0M
2021-11-05 24.00 24.00 23.02 23.02 0.1M
2021-11-04 22.64 24.88 22.64 24.88 0.0M
2021-11-02 22.72 24.38 22.72 23.83 0.0M
2021-10-29 24.30 24.49 24.30 24.38 0.0M
2021-10-22 23.00 23.49 23.00 23.29 0.0M
2021-10-21 22.50 24.00 21.55 22.47 0.0M
2021-10-20 23.00 23.00 22.99 23.00 0.0M
2021-10-15 20.35 23.00 20.05 22.59 0.1M
2021-10-14 21.06 21.70 21.00 21.64 0.0M
2021-10-13 22.14 22.35 22.10 22.10 0.0M
2021-10-12 22.94 23.89 22.82 23.89 0.0M
2021-10-11 24.64 24.64 24.64 24.64 0.0M
2021-10-07 26.50 26.50 26.50 26.50 0.0M
2021-10-05 25.06 27.00 25.06 26.07 0.0M
2021-10-04 27.00 27.00 27.00 27.00 0.0M
2021-10-01 27.40 27.45 27.00 27.39 0.0M
2021-09-30 25.95 26.00 25.95 25.99 0.0M
2021-09-29 24.05 25.00 23.24 24.65 0.0M
2021-09-28 24.84 26.00 23.00 24.88 0.1M
2021-09-27 23.16 24.75 23.12 24.27 0.0M
2021-09-24 26.55 26.87 24.86 24.87 0.1M
2021-09-23 26.12 26.89 26.06 26.87 0.0M
2021-09-22 26.03 27.30 26.00 27.30 0.0M
2021-09-21 27.52 27.71 27.50 27.61 0.0M
2021-09-20 29.30 29.50 28.03 29.22 0.0M
2021-09-17 33.00 33.00 30.00 30.30 0.0M
2021-09-16 30.00 30.95 30.00 30.79 0.1M
2021-09-15 30.56 31.50 30.07 30.19 0.1M
2021-09-14 35.00 35.00 32.50 32.50 0.0M
2021-09-13 30.75 32.90 30.75 32.90 0.0M
2021-09-10 29.50 32.12 29.50 30.84 0.1M
2021-09-09 29.00 30.98 29.00 29.88 0.0M
2021-09-08 28.50 29.69 28.00 29.55 0.0M
2021-09-07 30.00 30.00 28.00 28.20 0.0M
2021-09-03 30.50 32.33 28.71 29.72 0.1M
2021-09-02 30.11 32.00 29.60 30.84 0.1M
2021-09-01 31.80 31.80 31.80 31.80 0.0M
2021-08-31 29.55 31.00 29.55 31.00 0.0M
2021-08-30 30.07 32.00 30.07 31.00 0.0M
2021-08-27 31.60 32.00 31.60 32.00 0.0M
2021-08-26 32.00 32.00 31.10 31.10 0.0M
2021-08-25 30.10 31.35 30.00 30.84 0.3M
2021-08-24 29.50 31.21 28.75 30.72 0.4M
2021-08-23 30.89 30.90 27.38 29.04 0.6M
2021-08-20 29.60 29.60 29.01 29.59 0.0M
2021-08-17 28.49 29.00 28.00 28.89 0.0M
2021-08-16 26.50 27.79 26.50 27.50 0.0M
2021-08-13 26.00 26.50 26.00 26.03 0.0M
2021-08-12 27.50 27.50 25.21 25.72 0.1M
2021-08-11 28.50 28.50 27.00 27.15 0.0M
2021-08-10 30.00 30.00 27.50 28.11 0.0M
2021-08-09 29.75 29.75 29.51 29.51 0.0M
2021-08-06 30.26 30.60 29.51 30.11 0.0M
2021-08-05 30.76 32.00 30.00 30.13 0.1M
2021-08-04 31.82 32.31 31.22 31.88 0.0M
2021-08-03 34.80 35.00 33.75 33.75 0.0M
2021-07-30 35.99 35.99 35.99 35.99 0.0M
2021-07-29 34.40 36.00 34.40 35.33 0.0M
2021-07-28 33.51 35.89 33.33 35.11 0.0M
2021-07-27 38.00 38.00 35.90 35.90 0.0M
2021-07-26 38.70 41.45 38.50 38.50 0.0M
2021-07-23 38.95 39.54 37.01 38.64 0.1M
2021-07-19 36.79 36.98 35.25 36.79 0.1M
2021-07-16 34.50 35.79 32.12 34.72 0.2M
2021-07-15 31.05 34.70 30.93 33.45 0.4M
2021-07-14 34.31 36.50 33.31 33.43 0.0M
2021-07-13 39.00 40.00 35.55 36.01 0.1M
2021-07-12 36.00 37.25 35.50 37.25 0.1M
2021-07-09 33.99 35.50 33.99 35.50 0.1M
2021-07-08 32.50 34.30 32.50 34.00 0.2M
2021-07-07 32.00 33.00 30.50 31.91 0.0M
2021-07-06 26.75 31.06 26.75 31.06 0.2M
2021-07-05 27.85 28.90 27.85 28.90 0.0M
2021-07-02 27.90 28.75 27.90 28.71 0.1M
2021-06-30 26.50 26.75 26.50 26.75 0.0M
2021-06-29 27.00 27.00 25.56 25.66 0.0M
2021-06-28 24.05 26.00 24.05 25.70 0.0M
2021-06-25 27.00 27.25 25.15 25.15 0.0M
2021-06-24 28.00 28.00 27.00 27.00 0.1M
2021-06-22 28.00 28.00 28.00 28.00 0.1M
2021-06-21 25.90 28.95 25.90 27.50 0.0M
2021-06-18 27.50 28.50 27.50 28.00 0.1M
2021-06-17 28.70 29.00 27.94 28.13 0.2M
2021-06-16 27.70 28.50 27.00 27.00 0.1M
2021-06-15 28.29 28.44 27.00 27.05 0.1M
2021-06-14 26.70 26.70 26.70 26.70 0.0M
2021-06-11 24.44 24.84 24.44 24.84 0.0M
2021-06-10 23.05 23.36 23.02 23.11 0.0M
2021-06-09 23.95 24.51 23.95 24.50 0.0M
2021-06-08 23.25 23.65 23.25 23.50 0.0M
2021-06-07 24.00 24.11 24.00 24.00 0.0M
2021-06-04 24.00 25.00 23.54 24.85 0.1M
2021-06-03 23.51 23.56 23.50 23.54 0.0M
2021-06-02 24.00 24.25 24.00 24.00 0.0M
2021-06-01 24.01 24.69 24.00 24.00 0.0M
2021-05-31 23.00 24.89 22.30 24.33 0.1M
2021-05-28 23.99 23.99 23.00 23.99 0.0M
2021-05-27 22.90 23.60 22.90 23.00 0.0M
2021-05-26 23.00 23.50 22.06 22.10 0.0M
2021-05-25 22.70 23.39 22.20 22.69 0.0M
2021-05-24 24.00 24.00 24.00 24.00 0.0M
2021-05-20 24.00 24.00 24.00 24.00 0.0M
2021-05-19 23.51 24.99 23.50 24.08 0.0M
2021-05-18 24.39 24.91 23.50 24.44 0.1M
2021-05-17 22.78 23.18 22.78 23.18 0.1M
2021-05-06 24.00 24.00 21.50 21.57 0.0M
2021-05-04 21.90 23.24 21.90 22.92 0.0M
2021-04-28 21.90 21.90 21.90 21.90 0.0M
2021-04-27 21.70 21.70 21.70 21.70 0.0M
2021-04-23 19.85 22.10 19.85 22.10 0.0M
2021-04-22 21.00 21.00 21.00 21.00 0.0M
2021-04-21 22.00 22.00 21.00 21.00 0.0M
2021-04-20 22.00 22.00 22.00 22.00 0.0M
2021-04-19 22.00 22.00 21.66 22.00 0.0M
2021-04-16 20.50 21.66 20.50 21.66 0.0M
2021-04-15 20.25 20.25 20.15 20.15 0.0M
2021-04-13 21.20 21.90 21.20 21.20 0.0M
2021-04-12 21.40 22.77 21.30 22.40 0.0M
2021-04-09 22.75 23.24 22.75 23.00 0.1M
2021-04-08 22.00 22.00 22.00 22.00 0.0M
2021-04-07 21.99 22.00 21.99 22.00 0.0M
2021-04-05 20.50 21.29 20.10 21.00 0.1M
2021-04-01 21.50 21.50 20.16 20.16 0.0M
2021-03-31 20.48 20.98 20.31 20.76 0.0M
2021-03-29 19.80 19.80 19.60 19.60 0.0M
2021-03-26 21.15 21.15 21.15 21.15 0.0M
2021-03-25 22.28 22.39 21.79 22.20 0.0M
2021-03-24 21.00 21.79 21.00 21.79 0.0M
2021-03-22 19.66 21.50 19.65 21.05 0.0M
2021-03-19 21.14 21.21 20.71 21.18 0.0M
2021-03-18 20.01 21.00 19.59 20.71 0.0M
2021-03-17 19.75 20.99 19.75 20.99 0.0M
2021-03-11 20.00 20.99 19.02 20.79 0.0M
2021-03-10 21.00 21.00 20.55 20.55 0.0M
2021-03-09 20.50 20.50 20.50 20.50 0.0M
2021-03-08 21.01 21.01 21.00 21.00 0.0M
2021-03-05 21.00 22.00 21.00 21.50 0.0M
2021-03-04 21.00 21.00 21.00 21.00 0.0M
2021-03-03 21.90 22.00 20.81 21.26 0.0M
2021-03-02 22.00 22.00 20.95 21.29 0.1M
2021-03-01 22.00 22.25 21.10 21.69 0.0M
2021-02-26 22.10 22.80 21.07 22.79 0.0M
2021-02-25 22.39 22.77 21.00 22.77 0.0M
2021-02-24 22.50 23.00 20.72 22.15 0.1M
2021-02-23 23.00 23.00 22.40 22.40 0.0M
2021-02-22 22.22 23.88 22.22 23.14 0.0M
2021-02-19 22.10 22.95 22.10 22.95 0.0M
2021-02-18 24.40 24.40 22.99 23.09 0.1M
2021-02-17 21.50 23.65 21.50 23.65 0.2M
2021-02-16 21.25 22.00 21.25 22.00 0.1M
2021-02-15 21.85 21.85 20.70 21.36 0.0M
2021-02-12 21.00 21.00 20.45 20.50 0.0M
2021-02-11 22.00 22.00 22.00 22.00 0.0M
2021-02-10 22.50 22.51 22.20 22.20 0.0M
2021-02-09 22.45 23.00 22.00 22.65 0.0M
2021-02-08 20.65 21.94 20.65 21.56 0.0M
2021-02-04 21.90 21.90 21.25 21.35 0.0M
2021-02-03 21.40 21.95 21.40 21.50 0.0M
2021-02-02 21.60 22.25 21.10 21.96 0.1M
2021-02-01 22.85 22.85 21.10 21.33 0.0M
2021-01-28 21.53 22.50 21.02 22.22 0.1M
2021-01-27 22.50 22.85 21.12 21.72 0.0M
2021-01-26 22.11 22.75 22.00 22.01 0.1M
2021-01-25 22.01 22.40 22.00 22.40 0.0M
2021-01-22 23.39 23.50 22.70 23.20 0.0M
2021-01-21 23.50 23.51 23.50 23.50 0.0M
2021-01-20 23.01 23.88 22.51 23.43 0.1M
2021-01-19 22.45 23.99 22.20 23.44 0.1M
2021-01-18 22.00 23.40 22.00 23.00 0.0M
2021-01-15 22.05 22.05 22.02 22.02 0.0M
2021-01-14 22.30 23.00 22.30 22.94 0.0M
2021-01-13 23.49 23.49 22.50 23.00 0.1M
2021-01-12 23.50 23.50 23.00 23.00 0.0M
2021-01-11 22.11 23.82 22.11 23.50 0.0M
2021-01-08 24.15 24.30 23.40 23.55 0.1M
2021-01-07 22.00 23.86 22.00 23.86 0.3M
2021-01-06 22.22 22.22 22.20 22.20 0.0M
2021-01-05 22.01 22.50 22.00 22.50 0.0M
2021-01-04 23.13 23.75 22.70 22.83 0.1M
2021-01-01 22.00 24.00 21.05 23.65 0.3M