Sakrand Sugar Mills Ltd

SAKS
🏛️ 巴基斯坦 →
21.90
最后更新: 2025-09-29
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
2025-09-29 21.50 22.81 20.30 21.90 0.2M
2025-09-26 20.47 21.50 19.86 20.86 0.2M
2025-09-25 21.00 21.30 20.40 20.47 0.0M
2025-09-24 20.78 21.60 20.50 20.90 0.2M
2025-09-23 21.00 21.80 20.50 20.78 0.1M
2025-09-22 22.63 22.63 20.61 21.91 0.5M
2025-09-19 18.70 20.57 18.45 20.57 1.8M
2025-09-18 18.56 19.34 17.90 18.70 0.7M
2025-09-17 19.16 19.70 18.23 18.56 0.2M
2025-09-16 20.85 21.50 18.77 19.15 1.7M
2025-09-15 20.64 21.25 19.65 20.85 0.3M
2025-09-12 19.50 21.34 18.00 20.64 1.9M
2025-09-11 18.00 19.77 16.65 19.40 1.7M
2025-09-10 18.90 19.70 17.75 17.97 0.3M
2025-09-09 16.19 18.78 15.55 18.67 1.9M
2025-09-08 18.21 18.21 17.00 17.07 0.3M
2025-09-05 19.16 19.16 16.70 17.03 1.5M
2025-09-04 17.42 17.42 17.42 17.42 0.5M
2025-09-03 16.14 16.14 15.00 15.84 2.4M
2025-09-02 14.67 14.67 14.67 14.67 1.2M
2025-09-01 11.99 13.42 10.98 13.34 2.1M
2025-08-29 11.36 12.20 11.20 12.20 0.4M
2025-08-28 11.89 11.89 11.00 11.09 0.3M
2025-08-27 12.00 12.00 11.50 11.67 0.1M
2025-08-26 12.00 12.28 11.68 11.77 0.0M
2025-08-25 11.88 12.60 11.55 12.01 0.3M
2025-08-22 11.99 12.20 11.51 11.54 0.1M
2025-08-21 11.61 11.98 11.40 11.88 0.1M
2025-08-20 12.20 12.20 11.65 11.78 0.1M
2025-08-19 12.25 12.40 11.71 11.92 0.0M
2025-08-18 11.60 12.19 11.60 11.90 0.1M
2025-08-15 12.20 12.48 11.71 11.87 0.1M
2025-08-13 12.64 12.64 11.70 11.84 0.1M
2025-08-12 12.90 12.90 11.80 12.18 1.0M
2025-08-11 11.32 12.45 11.18 12.44 0.4M
2025-08-08 11.89 11.89 11.05 11.32 0.0M
2025-08-07 12.00 12.00 11.40 11.53 0.1M
2025-08-06 11.55 12.50 11.05 11.73 0.3M
2025-08-05 11.31 11.63 11.20 11.58 0.1M
2025-08-04 11.89 11.89 11.00 11.49 0.2M
2025-08-01 12.78 12.98 11.75 11.90 0.6M
2025-07-31 13.50 14.50 12.80 12.83 2.0M
2025-07-30 12.49 13.84 11.40 13.84 3.1M
2025-07-29 13.07 13.49 12.20 12.58 0.5M
2025-07-28 12.49 13.65 12.02 13.21 0.9M
2025-07-25 11.53 12.87 11.52 12.42 0.9M
2025-07-24 11.68 11.85 11.50 11.70 0.2M
2025-07-23 11.95 11.95 11.40 11.45 0.3M
2025-07-22 11.80 12.00 11.50 11.61 0.2M
2025-07-21 11.96 12.25 11.21 11.87 0.2M
2025-07-18 11.70 11.99 11.34 11.66 0.1M
2025-07-17 11.66 11.98 11.60 11.64 0.1M
2025-07-16 11.99 12.25 11.60 11.96 0.2M
2025-07-15 11.20 12.36 10.62 12.03 2.1M
2025-07-14 11.17 11.65 11.13 11.24 0.1M
2025-07-11 11.17 11.20 10.90 11.00 0.1M
2025-07-10 11.70 11.70 10.90 11.00 0.3M
2025-07-09 11.85 11.95 11.12 11.42 0.8M
2025-07-08 12.12 12.12 11.65 11.75 0.2M
2025-07-07 12.01 12.10 11.60 12.01 0.1M
2025-07-04 12.42 12.42 11.82 12.19 0.2M
2025-07-03 12.00 12.60 11.79 12.08 0.7M
2025-07-02 11.49 11.81 11.07 11.74 0.7M
2025-07-01 11.39 11.40 11.16 11.20 0.0M
2025-06-30 11.21 11.45 11.12 11.35 0.0M
2025-06-27 11.12 11.62 11.00 11.20 0.0M
2025-06-26 11.50 11.50 11.12 11.19 0.0M
2025-06-25 11.50 11.69 11.14 11.29 0.2M
2025-06-24 12.40 12.40 11.30 11.42 0.1M
2025-06-23 12.20 12.20 11.98 12.00 0.0M
2025-06-20 12.19 12.19 11.56 11.99 0.0M
2025-06-19 12.20 12.84 11.51 11.72 0.0M
2025-06-18 11.70 12.85 11.70 12.20 0.2M
2025-06-17 11.43 11.88 11.15 11.68 0.0M
2025-06-16 11.21 12.08 10.70 11.42 0.6M
2025-06-13 10.52 11.16 10.40 10.98 0.0M
2025-06-12 10.63 10.96 10.63 10.72 0.0M
2025-06-11 10.82 11.00 10.71 10.81 0.0M
2025-06-10 11.08 11.08 10.85 10.88 0.0M
2025-06-05 10.58 10.90 10.58 10.87 0.0M
2025-06-04 11.29 11.29 10.55 11.00 0.1M
2025-06-03 11.09 11.29 11.09 10.91 0.0M
2025-06-02 11.50 11.51 10.90 10.91 0.1M
2025-05-30 11.95 11.97 11.38 11.59 0.1M
2025-05-29 11.51 11.61 11.02 11.47 0.9M
2025-05-27 11.50 11.98 11.30 11.59 0.0M
2025-05-26 11.90 11.90 10.87 11.46 0.5M
2025-05-23 11.90 11.95 11.42 11.68 0.0M
2025-05-22 12.00 12.00 11.52 11.86 0.0M
2025-05-21 11.79 12.39 11.52 11.66 0.2M
2025-05-20 11.80 11.90 11.50 11.69 0.0M
2025-05-19 11.00 11.95 11.00 11.75 0.4M
2025-05-16 11.40 12.20 11.40 11.80 0.2M
2025-05-15 11.89 11.89 11.45 11.51 0.0M
2025-05-14 11.90 11.90 11.60 11.67 0.0M
2025-05-13 11.80 12.66 11.25 11.83 0.3M
2025-05-12 13.30 13.40 11.09 11.90 0.3M
2025-05-09 12.94 12.94 11.26 12.32 0.0M
2025-05-08 11.32 13.70 11.21 12.35 0.0M
2025-05-07 12.00 12.75 11.90 12.45 0.0M
2025-05-06 12.99 12.99 12.00 12.38 0.0M
2025-05-05 12.94 12.94 11.90 12.00 0.0M
2025-05-02 12.49 12.49 12.00 12.01 0.0M
2025-04-30 11.99 12.56 11.20 12.23 0.0M
2025-04-29 12.00 12.00 11.40 11.42 0.0M
2025-04-28 11.70 11.99 11.50 11.62 0.0M
2025-04-25 11.99 12.73 10.99 11.85 0.1M
2025-04-24 12.19 12.19 11.50 11.57 0.0M
2025-04-23 11.90 12.00 11.70 11.71 0.0M
2025-04-22 12.10 12.10 11.70 11.97 0.0M
2025-04-21 12.01 12.17 11.91 11.93 0.0M
2025-04-18 12.03 12.37 12.00 12.01 0.0M
2025-04-17 12.47 12.47 11.80 12.38 0.0M
2025-04-16 12.47 12.47 11.85 11.87 0.0M
2025-04-15 12.05 12.37 12.00 12.27 0.0M
2025-04-14 12.79 12.79 11.90 12.29 0.0M
2025-04-11 12.50 12.80 12.00 12.43 0.0M
2025-04-10 12.60 12.80 12.00 12.28 0.0M
2025-04-09 12.50 12.75 11.90 12.34 0.0M
2025-04-08 12.79 12.79 11.90 12.02 0.0M
2025-04-07 12.49 13.46 11.17 12.32 0.0M
2025-04-04 12.48 12.98 11.93 12.24 0.0M
2025-04-03 12.60 12.60 12.00 12.08 0.0M
2025-03-27 12.48 12.48 11.50 12.15 0.0M
2025-03-26 12.75 12.75 12.00 12.02 0.1M
2025-03-25 12.38 12.79 12.03 12.54 0.0M
2025-03-24 12.47 12.47 11.90 12.30 0.0M
2025-03-21 12.00 12.30 11.80 12.03 0.0M
2025-03-20 12.98 12.98 11.62 12.30 0.0M
2025-03-19 12.40 12.65 12.40 12.64 0.0M
2025-03-18 12.55 12.79 12.23 12.53 0.1M
2025-03-17 12.18 12.78 12.00 12.25 0.0M
2025-03-14 12.79 12.79 12.13 12.19 0.0M
2025-03-13 12.46 12.77 12.02 12.55 0.1M
2025-03-12 12.00 12.48 12.00 12.43 0.0M
2025-03-11 12.00 12.48 11.95 12.34 0.0M
2025-03-10 12.06 12.73 11.80 12.22 0.0M
2025-03-07 12.11 12.73 11.90 12.06 0.2M
2025-03-06 13.99 14.00 12.37 12.37 0.2M
2025-03-05 13.95 14.43 13.00 13.74 0.3M
2025-03-04 13.85 13.85 12.76 13.30 0.1M
2025-03-03 12.02 14.01 12.02 13.26 0.3M
2025-02-28 12.90 14.10 11.90 12.74 0.1M
2025-02-27 12.90 12.99 12.10 12.82 0.0M
2025-02-26 11.99 12.68 11.50 12.50 0.1M
2025-02-25 11.99 11.99 11.10 11.53 0.0M
2025-02-24 11.90 11.90 11.40 11.78 0.0M
2025-02-21 11.50 11.75 11.50 11.61 0.0M
2025-02-20 11.25 11.84 11.25 11.40 0.0M
2025-02-19 11.84 11.84 11.50 11.60 0.0M
2025-02-18 11.50 11.80 11.26 11.51 0.6M
2025-02-17 12.01 13.45 11.42 11.50 0.9M
2025-02-14 13.50 14.00 12.11 12.23 0.2M
2025-02-13 13.92 14.55 13.20 13.45 0.1M
2025-02-12 13.19 14.30 12.51 13.91 0.1M
2025-02-11 13.00 13.25 12.21 13.00 0.1M
2025-02-10 13.30 13.30 12.30 12.66 0.0M
2025-02-07 12.24 13.38 11.99 12.96 0.1M
2025-02-06 12.46 12.46 11.45 12.16 0.0M
2025-02-04 12.85 12.85 11.85 11.88 0.0M
2025-02-03 12.60 12.60 12.05 12.30 0.0M
2025-01-31 12.99 13.44 12.15 12.42 0.3M
2025-01-30 12.05 12.49 11.50 12.27 0.0M
2025-01-29 12.35 12.35 11.10 11.95 0.1M
2025-01-28 11.84 11.85 10.80 11.72 0.0M
2025-01-27 11.97 11.97 11.00 11.30 0.0M
2025-01-24 11.65 11.65 10.51 11.28 0.0M
2025-01-23 11.34 11.39 11.00 11.21 0.0M
2025-01-22 11.75 11.75 11.07 11.07 0.0M
2025-01-21 11.25 11.77 11.05 11.60 0.0M
2025-01-20 11.85 11.85 11.11 11.34 0.0M
2025-01-17 11.29 11.79 11.17 11.44 0.1M
2025-01-16 13.30 13.30 11.17 11.25 0.3M
2025-01-15 11.31 12.42 11.29 12.41 0.2M
2025-01-14 12.50 12.50 11.29 11.29 0.3M
2025-01-13 12.39 13.18 12.39 12.54 0.0M
2025-01-10 11.75 12.27 11.02 12.08 0.1M
2025-01-09 11.98 11.98 11.12 11.15 0.0M
2025-01-08 10.67 12.51 10.67 11.80 0.3M
2025-01-07 10.95 11.54 10.94 11.37 0.1M
2025-01-06 11.20 11.20 10.37 11.20 0.0M
2025-01-03 11.40 11.40 10.70 11.22 0.0M
2025-01-02 10.93 11.10 10.49 11.10 0.1M
2025-01-01 11.00 11.00 10.54 10.99 0.0M