Mitchell’s Fruit Farms Ltd

MITF
🏛️ 巴基斯坦 →
217.11
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
2023-12-29 125.50 130.80 125.50 127.00 0.1M
2023-12-28 127.20 132.85 127.00 128.10 0.2M
2023-12-27 121.00 127.99 120.15 127.02 0.1M
2023-12-26 132.01 132.01 122.02 122.02 0.2M
2023-12-22 143.98 144.00 130.61 130.99 0.5M
2023-12-21 130.10 141.50 128.00 141.50 0.4M
2023-12-20 141.98 142.70 129.88 132.49 0.4M
2023-12-19 147.55 152.99 140.03 140.25 0.7M
2023-12-18 144.00 156.92 135.02 147.50 3.1M
2023-12-15 151.12 152.50 145.97 145.97 0.5M
2023-12-14 165.00 165.00 157.81 157.81 0.3M
2023-12-13 186.01 187.89 170.61 170.61 0.5M
2023-12-12 188.16 198.45 182.00 184.50 0.4M
2023-12-11 195.02 201.00 185.71 187.06 0.1M
2023-12-08 200.00 207.00 199.05 201.00 0.2M
2023-12-07 196.55 215.00 196.55 200.00 0.6M
2023-12-06 208.72 220.00 208.72 208.72 0.3M
2023-12-05 225.64 225.64 225.64 225.64 0.1M
2023-12-04 283.50 283.50 243.94 243.94 0.3M
2023-12-01 260.00 263.72 259.01 263.72 0.1M
2023-11-30 245.00 245.32 239.00 245.32 0.1M
2023-11-29 226.43 228.20 213.10 228.20 0.1M
2023-11-28 200.00 212.28 190.10 212.28 0.9M
2023-11-27 194.89 197.60 181.00 197.60 1.3M
2023-11-24 179.80 183.81 174.00 183.81 0.1M
2023-11-23 158.99 170.99 156.00 170.99 0.4M
2023-11-22 155.14 159.90 152.00 156.50 0.3M
2023-11-21 152.37 159.90 150.00 155.10 0.4M
2023-11-20 151.00 156.00 147.01 155.00 0.3M
2023-11-17 146.01 150.83 144.00 150.83 0.2M
2023-11-16 132.99 140.31 123.26 140.31 0.1M
2023-11-15 134.80 134.90 129.00 131.50 0.1M
2023-11-14 125.00 133.99 120.50 130.10 0.2M
2023-11-13 140.00 140.00 125.33 125.33 0.3M
2023-11-10 134.93 134.93 125.00 134.93 0.5M
2023-11-08 125.52 125.52 123.00 125.52 0.1M
2023-11-07 116.76 116.76 111.33 116.76 0.2M
2023-11-06 102.00 108.61 102.00 108.61 0.1M
2023-11-03 102.11 103.05 100.00 101.49 0.1M
2023-11-02 103.90 104.50 99.01 103.00 0.1M
2023-11-01 113.84 114.89 99.48 104.00 0.4M
2023-10-31 105.25 107.54 102.60 107.54 0.1M
2023-10-30 92.00 100.04 92.00 100.04 0.2M
2023-10-27 92.80 95.00 91.50 93.39 0.0M
2023-10-26 92.01 95.15 92.01 93.00 0.1M
2023-10-25 93.11 93.50 92.05 92.50 0.0M
2023-10-24 93.25 96.90 92.50 93.03 0.1M
2023-10-23 94.70 97.70 93.00 93.30 0.1M
2023-10-20 99.49 99.49 94.01 94.01 0.1M
2023-10-19 89.09 96.84 89.09 96.84 0.2M
2023-10-18 90.60 92.88 89.50 89.51 0.1M
2023-10-17 89.75 95.90 89.75 90.94 0.3M
2023-10-16 93.99 93.99 89.03 89.05 0.1M
2023-10-13 92.00 96.25 91.01 92.00 0.1M
2023-10-12 93.01 98.00 89.55 92.05 0.1M
2023-10-11 98.00 101.90 93.38 93.38 0.5M
2023-10-10 113.00 117.31 100.95 100.95 0.3M
2023-10-09 109.13 109.13 107.10 109.13 0.1M
2023-10-06 101.00 101.52 97.00 101.52 0.3M
2023-10-05 91.00 94.44 90.50 94.44 0.1M
2023-10-04 84.00 87.85 84.00 87.85 0.3M
2023-10-03 79.40 83.75 77.61 83.75 0.1M
2023-10-02 79.70 79.70 78.12 78.50 0.0M
2023-09-28 79.25 81.70 78.12 79.00 0.0M
2023-09-27 82.01 84.80 79.01 79.02 0.3M
2023-09-26 76.50 81.27 76.25 81.27 0.2M
2023-09-25 76.90 77.00 75.60 75.60 0.0M
2023-09-22 77.22 77.22 75.00 75.15 0.0M
2023-09-21 74.99 75.00 74.99 75.00 0.0M
2023-09-20 75.01 75.01 74.90 75.00 0.0M
2023-09-19 76.00 77.00 75.20 75.51 0.0M
2023-09-18 73.60 75.00 73.56 75.00 0.0M
2023-09-15 75.12 75.12 74.26 74.26 0.0M
2023-09-14 75.50 75.50 74.50 75.45 0.0M
2023-09-13 74.00 76.00 73.50 74.10 0.0M
2023-09-12 73.15 74.00 73.15 73.15 0.0M
2023-09-11 75.90 75.90 73.70 74.80 0.0M
2023-09-08 75.01 75.01 74.35 74.35 0.0M
2023-09-07 75.45 76.50 74.56 75.61 0.0M
2023-09-06 75.00 75.00 74.99 75.00 0.0M
2023-09-05 75.00 76.49 74.51 76.49 0.0M
2023-09-04 75.11 76.89 75.11 76.89 0.0M
2023-09-01 75.50 75.50 72.56 75.50 0.0M
2023-08-31 74.01 75.00 74.00 74.00 0.0M
2023-08-30 75.30 76.79 75.10 76.80 0.0M
2023-08-29 76.02 77.10 74.01 77.10 0.0M
2023-08-28 78.49 78.60 76.00 78.45 0.0M
2023-08-25 78.60 79.00 78.02 78.02 0.0M
2023-08-24 79.02 79.30 79.02 79.16 0.0M
2023-08-23 80.95 80.95 79.50 79.50 0.0M
2023-08-22 78.50 80.30 78.50 79.71 0.0M
2023-08-21 79.90 80.50 79.00 79.00 0.0M
2023-08-18 82.80 83.00 80.60 80.90 0.0M
2023-08-17 82.00 82.20 81.30 81.35 0.0M
2023-08-16 82.39 84.59 81.99 82.50 0.1M
2023-08-15 79.50 83.01 79.50 81.85 0.1M
2023-08-11 80.02 81.25 79.00 81.25 0.0M
2023-08-10 80.50 81.50 79.00 80.10 0.0M
2023-08-09 80.40 80.90 80.00 80.90 0.0M
2023-08-08 81.60 81.80 79.11 79.11 0.0M
2023-08-07 82.70 84.99 82.60 82.61 0.0M
2023-08-04 84.00 84.00 82.48 83.00 0.1M
2023-08-03 86.10 87.35 83.55 84.00 0.1M
2023-08-02 86.00 89.00 86.00 86.00 0.2M
2023-08-01 82.00 87.88 80.50 85.01 0.4M
2023-07-31 83.00 83.50 81.99 82.50 0.1M
2023-07-27 84.75 84.89 83.01 83.01 0.0M
2023-07-26 84.49 86.90 83.50 83.50 0.1M
2023-07-25 80.99 85.50 80.99 84.90 0.1M
2023-07-24 81.05 81.50 80.00 80.00 0.0M
2023-07-21 82.00 82.50 79.30 79.30 0.0M
2023-07-20 80.18 82.49 80.00 81.98 0.0M
2023-07-19 80.10 80.60 80.10 80.20 0.0M
2023-07-18 80.00 81.34 79.61 81.34 0.0M
2023-07-17 81.00 81.80 80.05 80.05 0.0M
2023-07-14 81.00 82.00 80.50 81.50 0.0M
2023-07-13 84.20 84.99 81.00 81.26 0.0M
2023-07-12 84.50 85.00 82.50 83.20 0.0M
2023-07-11 84.90 86.99 84.05 85.00 0.1M
2023-07-10 81.00 87.55 81.00 83.86 0.3M
2023-07-07 80.26 81.70 80.25 81.44 0.0M
2023-07-06 78.30 82.25 78.30 81.03 0.1M
2023-07-05 78.90 81.10 78.70 79.50 0.1M
2023-07-04 80.01 80.01 77.50 77.50 0.1M
2023-07-03 78.00 79.90 77.00 79.90 0.1M
2023-06-27 74.99 75.80 73.80 74.33 0.0M
2023-06-26 75.00 75.99 74.00 74.00 0.0M
2023-06-23 72.00 72.15 72.00 72.10 0.0M
2023-06-22 72.40 74.00 72.40 74.75 0.0M
2023-06-21 74.20 74.64 72.00 73.50 0.0M
2023-06-20 75.00 75.99 73.71 75.65 0.0M
2023-06-19 77.10 77.10 75.60 76.75 0.0M
2023-06-16 77.00 77.01 76.02 76.50 0.0M
2023-06-15 76.40 78.59 76.01 76.13 0.0M
2023-06-14 78.33 78.39 78.00 78.00 0.0M
2023-06-13 79.29 79.29 77.00 77.69 0.0M
2023-06-12 80.70 81.95 78.02 79.90 0.0M
2023-06-09 81.70 83.00 80.50 81.05 0.0M
2023-06-08 81.50 86.15 81.00 81.25 0.2M
2023-06-07 78.78 82.00 78.60 80.50 0.1M
2023-06-06 79.00 79.50 78.09 78.09 0.0M
2023-06-05 79.00 79.50 77.51 78.11 0.0M
2023-06-02 77.46 77.85 77.00 77.20 0.0M
2023-06-01 79.79 79.99 76.61 77.70 0.0M
2023-05-31 83.98 83.98 77.00 77.60 0.1M
2023-05-30 76.79 81.19 76.40 81.19 0.1M
2023-05-29 75.99 77.79 73.00 76.40 0.0M
2023-05-26 75.01 76.00 72.15 73.51 0.0M
2023-05-25 77.10 77.11 75.55 75.55 0.0M
2023-05-24 77.00 77.50 77.00 77.01 0.0M
2023-05-23 76.50 76.50 76.25 76.26 0.0M
2023-05-22 78.89 78.89 76.00 76.05 0.0M
2023-05-19 78.00 78.00 76.32 76.32 0.0M
2023-05-18 78.78 79.39 77.46 77.60 0.0M
2023-05-17 78.21 78.30 77.70 78.00 0.0M
2023-05-16 79.40 79.80 79.15 79.25 0.0M
2023-05-15 78.50 79.00 78.00 78.00 0.0M
2023-05-12 78.00 80.00 78.00 79.14 0.0M
2023-05-11 78.50 78.50 77.10 77.10 0.0M
2023-05-10 79.90 79.90 77.01 77.01 0.0M
2023-05-09 82.55 83.83 79.90 79.90 0.1M
2023-05-08 85.11 85.11 83.80 83.85 0.0M
2023-05-05 85.55 86.00 85.26 85.26 0.0M
2023-05-04 85.99 88.00 85.99 86.40 0.0M
2023-05-03 86.06 86.35 84.60 85.12 0.0M
2023-05-02 86.50 87.00 85.90 86.50 0.0M
2023-04-28 86.90 89.95 85.50 85.79 0.1M
2023-04-27 87.01 90.00 87.01 87.51 0.1M
2023-04-26 87.00 89.49 85.50 88.90 0.1M
2023-04-20 85.05 87.45 85.05 86.50 0.0M
2023-04-19 86.00 86.00 85.35 85.40 0.0M
2023-04-18 86.00 87.40 85.30 86.90 0.0M
2023-04-17 86.00 86.40 85.15 85.80 0.0M
2023-04-13 86.30 87.70 85.92 85.92 0.0M
2023-04-12 87.00 88.90 85.75 88.00 0.0M
2023-04-11 87.30 87.50 85.10 86.10 0.0M
2023-04-10 87.50 87.50 87.50 87.50 0.0M
2023-04-07 89.49 89.49 88.51 88.51 0.0M
2023-04-06 89.99 90.50 89.00 89.00 0.0M
2023-04-05 89.50 90.40 88.10 89.49 0.0M
2023-04-04 88.50 90.49 87.10 89.00 0.0M
2023-04-03 88.00 88.00 88.00 88.00 0.0M
2023-03-31 88.00 88.75 87.11 88.70 0.0M
2023-03-30 87.10 89.48 87.10 89.48 0.0M
2023-03-29 87.90 89.80 86.68 86.68 0.0M
2023-03-28 88.10 88.10 87.10 87.90 0.0M
2023-03-27 88.90 89.00 88.35 88.85 0.0M
2023-03-24 89.01 89.85 88.20 89.85 0.0M
2023-03-22 92.50 92.74 91.07 91.07 0.0M
2023-03-21 92.62 94.92 92.50 93.00 0.0M
2023-03-20 92.79 95.89 91.00 94.00 0.1M
2023-03-17 92.55 93.39 91.52 91.52 0.0M
2023-03-16 92.00 94.50 91.70 91.70 0.1M
2023-03-15 91.51 92.30 91.10 91.30 0.0M
2023-03-14 91.11 93.00 91.00 92.00 0.0M
2023-03-13 94.75 95.90 91.50 91.50 0.1M
2023-03-10 93.40 95.89 92.50 93.33 0.1M
2023-03-09 92.50 92.90 90.00 91.11 0.1M
2023-03-08 94.99 95.90 92.00 93.75 0.0M
2023-03-07 95.80 95.80 92.55 95.40 0.0M
2023-03-06 92.00 98.95 92.00 95.00 0.2M
2023-03-03 89.61 94.00 89.61 92.00 0.1M
2023-03-02 91.00 94.00 90.25 90.25 0.0M
2023-03-01 91.00 93.00 89.25 91.00 0.0M
2023-02-28 86.23 94.51 85.51 91.15 0.2M
2023-02-27 86.25 88.75 86.25 87.50 0.0M
2023-02-24 89.00 89.50 87.00 87.00 0.0M
2023-02-23 89.01 89.01 89.00 89.00 0.0M
2023-02-22 89.61 90.56 89.50 90.50 0.0M
2023-02-21 90.50 91.69 87.00 90.00 0.0M
2023-02-20 87.02 90.84 86.90 89.11 0.0M
2023-02-17 89.50 91.00 87.15 88.30 0.0M
2023-02-16 88.10 90.50 87.52 88.02 0.1M
2023-02-15 91.00 91.00 89.07 89.56 0.1M
2023-02-14 91.26 93.00 90.21 90.50 0.0M
2023-02-13 91.70 94.50 91.20 92.00 0.1M
2023-02-10 94.00 94.74 90.61 91.65 0.1M
2023-02-09 93.00 98.45 93.00 95.40 0.2M
2023-02-08 91.01 94.00 89.00 94.00 0.2M
2023-02-07 91.00 93.50 90.10 91.11 0.1M
2023-02-06 90.00 92.48 84.50 92.48 0.0M
2023-02-03 89.80 90.99 88.11 89.48 0.0M
2023-02-02 91.24 91.24 88.00 90.00 0.0M
2023-02-01 89.08 89.60 88.25 89.59 0.0M
2023-01-31 90.39 91.00 87.55 89.08 0.0M
2023-01-30 92.24 92.24 87.11 87.11 0.0M
2023-01-27 91.00 91.45 88.10 90.90 0.0M
2023-01-26 91.65 93.98 91.50 93.90 0.0M
2023-01-25 89.40 93.00 89.00 92.80 0.1M
2023-01-24 88.73 90.99 88.55 89.00 0.0M
2023-01-23 83.75 89.62 83.75 89.62 0.0M
2023-01-20 88.26 89.50 85.25 87.75 0.0M
2023-01-19 85.95 91.02 85.95 88.75 0.1M
2023-01-18 83.00 85.50 82.00 84.55 0.1M
2023-01-17 90.98 90.98 82.77 83.50 0.1M
2023-01-16 92.00 92.18 89.00 89.05 0.0M
2023-01-13 91.00 94.50 91.00 92.18 0.0M
2023-01-12 91.19 98.00 91.10 94.50 0.2M
2023-01-11 91.99 92.99 89.50 90.50 0.0M
2023-01-10 90.48 92.99 90.11 91.50 0.0M
2023-01-09 92.09 93.50 87.58 87.58 0.1M
2023-01-06 97.50 98.50 91.55 92.24 0.1M
2023-01-05 92.50 97.07 91.94 97.07 0.4M
2023-01-04 85.00 90.30 85.00 90.30 0.2M
2023-01-03 85.10 85.10 83.53 83.98 0.0M
2023-01-02 83.39 85.69 83.39 85.30 0.0M