Matco Foods Ltd

MATC
🏛️ 巴基斯坦 →
42.54
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
2025-09-26 44.25 44.51 42.11 42.54 0.7M
2025-09-25 45.20 45.20 44.02 44.24 0.1M
2025-09-24 45.30 45.65 44.50 44.81 1.0M
2025-09-23 46.89 46.89 45.00 45.18 0.8M
2025-09-22 46.75 46.80 45.80 46.25 0.7M
2025-09-19 46.74 47.75 45.75 46.15 1.4M
2025-09-18 46.01 47.60 45.30 46.30 3.4M
2025-09-17 44.98 46.40 44.90 45.02 1.0M
2025-09-16 46.01 46.89 44.93 45.07 0.8M
2025-09-15 47.55 48.00 45.91 46.17 0.6M
2025-09-12 48.00 48.48 46.80 47.19 0.5M
2025-09-11 50.30 50.95 47.60 47.98 0.3M
2025-09-10 50.00 50.75 49.02 50.25 0.1M
2025-09-09 50.80 50.87 48.57 49.99 0.3M
2025-09-08 52.00 53.50 49.52 49.93 0.6M
2025-09-05 48.18 50.98 48.18 50.04 0.1M
2025-09-04 50.95 50.98 50.00 50.54 0.0M
2025-09-03 49.95 51.60 47.12 51.16 0.1M
2025-09-02 50.00 50.00 49.20 49.45 0.0M
2025-09-01 51.70 51.98 49.51 50.00 0.1M
2025-08-29 49.25 52.98 48.50 51.70 0.2M
2025-08-28 50.99 50.99 49.00 49.02 0.1M
2025-08-27 53.10 54.87 50.10 50.87 0.1M
2025-08-26 54.45 54.95 53.05 54.00 0.1M
2025-08-25 55.26 55.75 53.02 53.67 0.1M
2025-08-22 55.99 56.00 55.00 55.27 0.0M
2025-08-21 57.24 58.44 55.85 55.93 0.1M
2025-08-20 57.50 58.85 56.68 57.21 0.2M
2025-08-19 60.98 62.49 56.60 57.08 0.5M
2025-08-18 55.65 60.21 55.64 60.21 1.0M
2025-08-15 56.00 56.00 54.49 54.74 0.0M
2025-08-13 55.50 57.50 55.00 55.73 0.1M
2025-08-12 55.08 55.50 54.26 54.76 0.1M
2025-08-11 53.50 57.59 53.00 54.45 0.2M
2025-08-08 52.10 52.81 51.81 52.35 0.0M
2025-08-07 52.30 53.00 51.75 51.77 0.0M
2025-08-06 51.99 53.50 51.95 52.32 0.0M
2025-08-05 51.01 51.99 51.01 51.03 0.0M
2025-08-04 52.25 52.95 50.81 51.39 0.0M
2025-08-01 51.31 52.95 51.30 51.45 0.0M
2025-07-31 53.47 53.47 51.30 52.01 0.0M
2025-07-30 54.00 54.00 52.27 52.50 0.0M
2025-07-29 53.67 54.50 53.01 53.02 0.0M
2025-07-28 50.05 54.25 50.05 53.25 0.1M
2025-07-25 50.20 51.00 48.80 50.04 0.0M
2025-07-24 50.02 51.80 50.02 50.49 0.0M
2025-07-23 52.20 53.25 48.16 50.01 0.0M
2025-07-22 53.00 53.50 53.00 53.29 0.0M
2025-07-21 54.80 54.80 53.03 53.11 0.0M
2025-07-18 53.45 55.00 53.00 54.65 0.1M
2025-07-17 54.00 54.00 53.00 53.35 0.0M
2025-07-16 55.00 55.00 52.25 53.36 0.0M
2025-07-15 54.65 55.71 53.50 54.50 0.0M
2025-07-14 54.50 58.00 54.50 55.34 0.0M
2025-07-11 55.23 56.00 54.00 54.57 0.0M
2025-07-10 56.99 56.99 55.57 56.37 0.0M
2025-07-09 57.30 58.00 56.00 56.19 0.0M
2025-07-08 57.24 61.50 57.00 57.01 0.1M
2025-07-07 56.80 57.50 55.00 55.92 0.2M
2025-07-04 52.50 55.00 50.75 53.87 0.3M
2025-07-03 51.70 52.25 51.00 51.27 0.0M
2025-07-02 52.03 54.33 52.00 52.89 0.3M
2025-07-01 49.90 53.00 49.00 49.39 0.1M
2025-06-30 49.01 49.80 49.00 49.10 0.0M
2025-06-27 49.74 50.99 49.13 49.55 0.0M
2025-06-26 49.90 53.04 48.95 49.74 0.0M
2025-06-25 49.00 49.00 48.00 48.22 0.0M
2025-06-24 48.00 50.00 48.00 48.99 0.0M
2025-06-23 48.00 50.00 45.50 45.66 0.0M
2025-06-20 48.50 52.00 47.15 47.52 0.0M
2025-06-19 47.98 48.00 47.00 47.50 0.0M
2025-06-18 45.00 48.00 45.00 46.59 0.0M
2025-06-17 47.55 49.90 47.10 48.00 0.0M
2025-06-16 46.00 49.51 46.00 47.55 0.1M
2025-06-13 46.00 46.00 44.01 45.01 0.0M
2025-06-12 47.95 47.95 47.00 47.00 0.0M
2025-06-11 49.89 49.89 46.58 47.61 0.0M
2025-06-10 50.90 51.00 48.05 48.82 0.3M
2025-06-05 48.10 48.74 47.60 47.97 0.0M
2025-06-04 49.18 49.49 48.50 49.00 0.0M
2025-06-03 50.00 50.99 48.99 49.17 0.1M
2025-06-02 47.20 49.39 47.20 47.81 0.0M
2025-05-30 48.94 48.94 47.00 47.16 0.0M
2025-05-29 49.00 51.90 47.00 47.91 0.1M
2025-05-27 48.15 49.00 46.06 47.58 0.3M
2025-05-26 41.31 44.94 41.30 44.94 0.4M
2025-05-23 36.78 40.85 36.60 40.85 0.5M
2025-05-22 37.11 37.15 36.50 37.14 0.0M
2025-05-21 37.11 37.50 37.01 37.03 0.0M
2025-05-20 41.37 42.00 36.73 37.02 0.5M
2025-05-19 39.00 40.81 39.00 40.81 1.5M
2025-05-16 38.00 38.00 36.36 37.10 0.0M
2025-05-15 39.00 39.00 37.25 37.46 0.0M
2025-05-14 38.00 39.49 38.00 38.23 0.0M
2025-05-13 39.77 40.01 33.50 39.06 0.1M
2025-05-12 37.11 37.11 36.90 37.11 0.1M
2025-05-09 32.99 35.35 32.99 33.74 0.2M
2025-05-08 35.30 35.30 32.01 32.14 0.0M
2025-05-07 36.50 36.50 34.00 34.30 0.2M
2025-05-06 36.90 37.00 36.53 36.95 0.0M
2025-05-05 37.00 37.00 36.89 36.89 0.0M
2025-05-02 36.77 36.89 36.16 36.36 0.0M
2025-04-30 38.40 38.40 35.50 35.61 0.0M
2025-04-29 38.25 39.24 36.26 37.64 0.1M
2025-04-28 43.25 43.25 39.84 39.84 0.2M
2025-04-25 44.00 44.88 43.25 44.27 0.0M
2025-04-24 43.74 44.35 43.74 43.87 0.0M
2025-04-23 42.00 47.00 42.00 43.74 0.4M
2025-04-22 42.02 44.97 42.00 42.76 0.0M
2025-04-21 43.82 44.60 41.00 43.02 0.1M
2025-04-18 42.50 42.50 41.99 41.11 0.0M
2025-04-17 43.90 43.90 41.10 41.11 0.0M
2025-04-16 43.94 43.94 42.00 42.31 0.0M
2025-04-15 41.26 43.76 41.26 42.34 0.0M
2025-04-14 41.00 43.99 41.00 43.37 0.0M
2025-04-11 42.90 42.90 41.02 42.03 0.0M
2025-04-10 42.12 42.98 42.00 42.87 0.0M
2025-04-09 43.00 43.00 41.50 42.48 0.0M
2025-04-08 41.03 45.13 40.05 44.08 0.0M
2025-04-07 43.00 43.01 41.00 41.03 0.0M
2025-04-04 43.01 44.50 42.21 43.70 0.0M
2025-04-03 43.00 45.00 43.00 44.79 0.0M
2025-03-27 42.60 43.70 42.60 43.70 0.0M
2025-03-26 42.10 43.76 42.10 43.18 0.0M
2025-03-25 44.50 44.50 43.00 43.12 0.1M
2025-03-24 43.94 44.09 43.00 44.00 0.0M
2025-03-21 43.25 43.94 42.89 43.18 0.0M
2025-03-20 44.26 44.27 43.20 43.99 0.0M
2025-03-19 43.70 44.00 43.00 44.00 0.2M
2025-03-18 45.05 45.05 43.50 43.86 0.2M
2025-03-17 47.99 47.99 45.05 45.29 0.0M
2025-03-14 48.00 48.00 46.50 47.57 0.0M
2025-03-13 50.50 50.50 47.00 47.53 0.0M
2025-03-12 44.15 48.00 44.15 46.36 0.0M
2025-03-11 42.15 45.00 42.15 44.98 0.0M
2025-03-10 45.70 45.70 43.85 44.00 0.1M
2025-03-07 45.00 45.00 44.00 44.25 0.0M
2025-03-06 44.00 48.40 44.00 44.99 0.0M
2025-03-05 45.00 45.89 44.00 44.01 0.0M
2025-03-04 44.49 45.50 43.50 44.50 0.0M
2025-03-03 44.28 45.00 43.20 43.82 0.0M
2025-02-28 47.50 47.50 44.20 44.28 0.1M
2025-02-27 49.00 49.83 47.98 47.98 0.0M
2025-02-26 49.90 53.00 48.40 49.24 0.0M
2025-02-25 50.00 50.50 49.00 49.73 0.0M
2025-02-24 49.99 49.99 49.99 48.64 0.0M
2025-02-21 50.50 50.50 48.11 48.64 0.0M
2025-02-20 50.99 51.00 49.00 50.05 0.0M
2025-02-19 50.99 50.99 50.00 50.00 0.0M
2025-02-18 53.95 53.95 48.00 50.83 0.0M
2025-02-17 53.00 53.00 49.50 50.21 0.0M
2025-02-14 52.99 54.00 51.34 52.36 0.0M
2025-02-13 52.00 53.47 51.00 51.82 0.0M
2025-02-12 53.50 54.20 50.50 52.46 0.0M
2025-02-11 49.00 53.50 49.00 52.29 0.0M
2025-02-10 51.00 53.50 48.50 49.98 0.0M
2025-02-07 54.60 54.60 49.00 50.29 0.2M
2025-02-06 50.00 54.49 49.00 53.44 0.1M
2025-02-04 48.95 50.00 48.90 49.57 0.1M
2025-02-03 49.25 51.70 48.00 50.14 0.1M
2025-01-31 51.00 51.00 49.00 49.06 0.1M
2025-01-30 45.26 50.70 45.26 50.36 0.1M
2025-01-29 46.01 47.48 45.06 46.09 0.0M
2025-01-28 44.49 47.86 44.39 46.73 0.1M
2025-01-27 45.00 46.00 43.00 43.51 0.1M
2025-01-24 45.20 46.50 44.20 45.22 0.0M
2025-01-23 45.30 47.00 44.00 45.56 0.0M
2025-01-22 45.99 45.99 44.80 45.62 0.0M
2025-01-21 45.30 46.00 45.00 45.76 0.0M
2025-01-20 45.10 45.90 44.25 45.01 0.0M
2025-01-17 43.51 47.98 43.50 44.77 0.4M
2025-01-16 44.80 45.50 43.99 44.06 0.1M
2025-01-15 45.50 46.00 44.00 44.11 0.0M
2025-01-14 46.05 48.99 44.55 45.12 0.0M
2025-01-13 45.00 47.00 45.00 46.05 0.0M
2025-01-10 49.80 53.33 46.00 46.15 0.1M
2025-01-09 44.50 48.61 44.50 48.48 0.2M
2025-01-08 46.00 47.00 44.00 44.19 0.0M
2025-01-07 44.99 45.90 42.90 44.80 0.0M
2025-01-06 47.00 47.00 44.00 44.00 0.0M
2025-01-03 48.90 48.99 47.00 48.00 0.0M
2025-01-02 50.00 50.48 48.00 48.50 0.0M
2025-01-01 51.58 51.58 50.00 50.50 0.0M