Samba Bank Ltd

SBL
🏛️ 巴基斯坦 →
11.62
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 12.47 12.47 12.45 12.45 0.0M
2021-12-30 12.45 12.50 12.45 12.49 0.0M
2021-12-29 12.42 12.50 12.41 12.50 0.0M
2021-12-27 12.70 12.70 12.57 12.61 0.0M
2021-12-24 12.70 13.49 12.50 13.04 0.1M
2021-12-23 12.28 13.10 12.28 12.76 0.0M
2021-12-22 12.89 12.90 12.23 12.34 0.0M
2021-12-21 12.51 12.94 12.30 12.53 0.0M
2021-12-20 12.48 12.51 12.48 12.51 0.1M
2021-12-17 12.30 12.50 12.30 12.50 0.0M
2021-12-16 12.50 12.50 12.05 12.20 0.0M
2021-12-15 13.30 13.96 12.55 12.60 0.0M
2021-12-14 13.19 13.19 12.74 12.96 0.0M
2021-12-13 13.00 13.20 12.50 12.50 0.1M
2021-12-10 13.50 13.50 12.50 12.90 0.1M
2021-12-09 11.50 12.70 11.50 12.66 0.2M
2021-12-08 11.71 11.71 11.70 11.70 0.0M
2021-12-07 12.70 12.70 11.50 12.49 0.0M
2021-12-03 12.69 12.69 11.31 11.76 0.0M
2021-12-02 11.93 12.45 11.75 11.95 0.0M
2021-12-01 13.49 13.49 11.66 12.75 0.1M
2021-11-30 13.00 13.12 12.00 12.63 0.2M
2021-11-29 12.40 12.48 11.50 12.12 0.3M
2021-11-26 11.50 12.45 11.25 11.48 0.1M
2021-11-25 12.20 12.20 11.30 11.50 0.1M
2021-11-24 11.84 11.84 11.00 11.49 0.2M
2021-11-23 12.90 12.90 11.20 11.39 0.0M
2021-11-22 12.60 12.60 11.75 11.98 0.1M
2021-11-19 10.25 12.10 10.25 11.94 0.1M
2021-11-18 12.40 12.40 10.52 11.10 0.0M
2021-11-17 12.40 12.40 11.50 11.50 0.0M
2021-11-16 11.62 11.79 11.50 11.50 0.2M
2021-11-15 11.50 11.80 11.50 11.67 0.0M
2021-11-12 11.89 11.89 10.75 11.85 0.0M
2021-11-11 11.03 11.50 11.03 11.50 0.0M
2021-11-10 11.05 11.49 11.00 11.41 0.0M
2021-11-09 11.50 11.95 11.05 11.13 0.0M
2021-11-08 13.00 13.00 11.95 11.95 0.0M
2021-11-05 11.53 12.35 11.52 12.35 0.0M
2021-11-04 12.85 12.85 11.62 11.87 0.1M
2021-11-03 11.00 12.00 11.00 11.85 0.4M
2021-11-02 11.00 11.00 10.61 11.00 0.3M
2021-11-01 10.53 10.95 10.32 10.32 0.0M
2021-10-29 10.20 11.19 10.16 11.19 0.0M
2021-10-28 11.25 11.50 10.42 11.13 0.4M
2021-10-27 11.78 11.80 11.00 11.08 0.4M
2021-10-26 11.70 12.00 11.30 11.61 0.7M
2021-10-25 10.50 11.70 10.50 11.13 0.1M
2021-10-22 10.05 11.60 10.05 11.38 0.1M
2021-10-21 10.00 11.00 10.00 10.60 0.0M
2021-10-20 10.89 11.00 10.50 10.93 0.0M
2021-10-18 10.99 10.99 10.50 10.52 0.0M
2021-10-15 9.70 10.52 9.61 10.52 0.9M
2021-10-14 10.69 10.69 9.51 9.52 0.0M
2021-10-13 10.30 10.30 9.85 9.85 0.0M
2021-10-12 9.30 9.70 9.25 9.51 0.0M
2021-10-11 9.75 9.75 9.36 9.50 0.0M
2021-10-08 10.11 10.40 10.00 10.02 0.1M
2021-10-07 9.65 10.75 9.55 10.32 0.1M
2021-10-06 10.55 10.81 9.61 10.02 0.0M
2021-10-05 10.55 11.00 10.30 10.37 0.2M
2021-10-04 11.10 11.20 10.75 11.00 0.1M
2021-10-01 10.10 11.31 10.05 11.21 0.5M
2021-09-30 10.00 10.50 9.65 10.31 0.0M
2021-09-29 10.01 10.50 10.00 10.33 0.1M
2021-09-28 10.50 10.50 10.00 10.48 0.0M
2021-09-27 10.46 10.50 10.45 10.50 0.1M
2021-09-24 11.10 11.10 9.87 10.52 0.1M
2021-09-23 9.40 10.82 9.10 10.54 0.5M
2021-09-22 11.40 11.40 9.62 9.82 0.2M
2021-09-21 10.98 11.65 10.60 10.62 1.1M
2021-09-20 11.01 11.10 10.60 10.65 0.5M
2021-09-17 12.00 12.00 10.90 11.12 1.8M
2021-09-16 11.00 11.00 11.00 11.00 0.7M
2021-09-15 10.00 10.00 10.00 10.00 1.0M
2021-09-14 9.00 9.00 8.35 9.00 1.9M
2021-09-13 7.00 8.00 7.00 8.00 1.5M
2021-09-10 6.60 7.00 6.60 7.00 3.6M
2021-09-09 6.78 6.79 6.60 6.70 0.2M
2021-09-08 6.75 6.85 6.65 6.68 0.4M
2021-09-07 6.70 6.85 6.60 6.67 0.5M
2021-09-06 6.40 7.00 6.35 6.89 1.3M
2021-09-03 6.30 6.30 6.20 6.30 0.0M
2021-09-02 6.07 6.50 6.07 6.40 1.5M
2021-09-01 6.15 6.15 6.00 6.00 0.1M
2021-08-31 6.21 6.21 6.11 6.16 0.0M
2021-08-30 6.26 6.26 6.23 6.26 0.6M
2021-08-26 6.31 6.48 6.24 6.48 0.0M
2021-08-25 6.45 6.45 6.36 6.36 0.0M
2021-08-24 6.49 6.49 6.49 6.49 0.0M
2021-08-23 6.36 6.58 6.36 6.58 0.0M
2021-08-20 6.35 6.50 6.35 6.37 0.0M
2021-08-17 6.55 6.55 6.55 6.55 0.0M
2021-08-16 6.40 6.49 6.31 6.49 0.0M
2021-08-12 6.31 6.57 6.31 6.57 0.0M
2021-08-10 6.50 6.50 6.50 6.50 0.0M
2021-08-09 6.50 6.61 6.37 6.53 0.0M
2021-08-05 6.68 6.68 6.63 6.63 0.0M
2021-08-04 6.60 6.60 6.59 6.60 0.6M
2021-08-03 6.50 6.50 6.50 6.50 0.0M
2021-08-02 6.40 6.50 6.40 6.50 0.0M
2021-07-30 6.41 6.41 6.40 6.40 0.0M
2021-07-29 6.55 6.55 6.40 6.55 0.0M
2021-07-28 6.58 6.58 6.40 6.40 0.1M
2021-07-27 6.50 6.55 6.40 6.51 0.1M
2021-07-26 6.57 6.70 6.50 6.68 0.1M
2021-07-23 6.40 7.05 6.40 6.53 1.1M
2021-07-19 6.35 6.70 6.35 6.60 0.1M
2021-07-16 6.52 6.52 6.36 6.40 0.3M
2021-07-15 6.31 6.95 6.25 6.73 3.0M
2021-07-14 6.31 6.75 6.31 6.62 7.6M
2021-07-13 6.10 6.88 6.10 6.39 0.0M
2021-07-12 6.40 6.50 6.40 6.50 0.1M
2021-07-09 6.00 6.48 6.00 6.48 0.0M
2021-07-08 6.49 6.49 6.40 6.40 0.0M
2021-07-07 6.50 6.50 6.49 6.50 0.5M
2021-07-06 6.50 6.50 6.45 6.49 0.0M
2021-07-05 6.89 6.93 6.50 6.50 1.0M
2021-07-02 6.41 6.98 6.40 6.59 0.1M
2021-07-01 6.60 6.60 6.60 6.60 0.0M
2021-06-30 6.50 6.69 6.50 6.68 0.2M
2021-06-29 6.68 6.70 6.40 6.69 0.0M
2021-06-28 6.10 6.58 6.04 6.58 0.0M
2021-06-25 6.36 6.70 6.36 6.60 0.0M
2021-06-24 6.65 6.65 6.40 6.43 0.0M
2021-06-23 6.55 6.55 6.55 6.55 0.0M
2021-06-22 6.62 6.85 6.62 6.63 0.0M
2021-06-21 6.71 6.88 6.60 6.61 0.1M
2021-06-18 6.56 6.69 6.56 6.69 0.0M
2021-06-17 6.50 6.66 6.46 6.55 0.0M
2021-06-16 6.70 6.71 6.60 6.70 0.0M
2021-06-15 6.42 6.98 6.40 6.89 0.2M
2021-06-14 6.36 6.59 6.35 6.49 0.1M
2021-06-11 6.59 6.59 6.40 6.42 0.1M
2021-06-10 6.41 6.75 6.40 6.59 0.0M
2021-06-09 6.60 6.65 6.40 6.45 0.1M
2021-06-08 6.55 6.55 6.45 6.47 0.0M
2021-06-07 6.46 6.75 6.46 6.60 0.0M
2021-06-04 6.55 6.75 6.44 6.70 0.0M
2021-06-03 6.40 6.95 6.40 6.61 0.1M
2021-06-02 6.55 6.59 6.35 6.40 0.0M
2021-06-01 6.51 6.51 6.31 6.50 0.0M
2021-05-31 6.32 6.55 6.31 6.55 0.0M
2021-05-28 6.54 6.55 6.40 6.43 0.0M
2021-05-27 6.49 6.52 6.38 6.50 0.2M
2021-05-26 6.27 6.54 6.27 6.39 0.0M
2021-05-25 6.41 6.50 6.40 6.40 0.1M
2021-05-24 6.50 6.50 6.25 6.41 0.1M
2021-05-21 6.69 6.69 6.35 6.35 0.1M
2021-05-20 6.40 6.55 6.34 6.35 0.0M
2021-05-19 6.41 6.41 6.25 6.40 0.1M
2021-05-18 6.26 6.65 6.25 6.50 0.0M
2021-05-17 6.55 6.72 6.50 6.72 0.1M
2021-05-06 6.71 6.71 6.41 6.50 0.0M
2021-05-05 5.90 7.20 5.90 6.75 0.2M
2021-05-03 5.91 6.25 5.91 6.20 0.0M
2021-04-30 6.18 6.39 6.01 6.18 0.1M
2021-04-29 5.90 5.90 5.77 5.77 0.0M
2021-04-28 6.26 6.26 5.90 5.96 0.1M
2021-04-27 6.31 6.65 6.21 6.46 0.1M
2021-04-26 6.41 6.50 6.31 6.40 0.0M
2021-04-22 6.60 6.98 6.50 6.57 0.0M
2021-04-21 6.81 6.81 6.72 6.74 0.0M
2021-04-20 6.90 6.90 6.86 6.86 0.0M
2021-04-19 7.01 7.01 6.61 6.87 0.0M
2021-04-16 6.42 7.44 6.42 7.24 0.5M
2021-04-15 6.44 6.44 6.44 6.44 0.0M
2021-04-14 6.42 6.44 6.42 6.44 0.0M
2021-04-13 6.52 6.55 6.41 6.50 0.0M
2021-04-12 6.79 6.99 6.60 6.67 0.0M
2021-04-09 6.41 6.60 6.41 6.47 0.0M
2021-04-08 6.47 6.65 6.47 6.57 0.0M
2021-04-07 6.60 6.68 6.56 6.64 0.2M
2021-04-06 6.51 6.62 6.50 6.60 0.1M
2021-04-05 6.66 6.80 6.52 6.80 0.1M
2021-04-02 6.97 6.98 6.67 6.68 0.0M
2021-04-01 6.98 6.99 6.50 6.54 0.1M
2021-03-31 6.98 7.19 6.72 6.72 0.1M
2021-03-30 6.61 6.70 6.60 6.70 0.0M
2021-03-29 6.72 6.98 6.50 6.60 0.1M
2021-03-26 6.86 6.86 6.85 6.85 0.0M
2021-03-25 6.91 6.99 6.91 6.96 0.0M
2021-03-24 7.10 7.10 6.99 6.99 0.0M
2021-03-22 7.15 7.17 7.00 7.00 0.3M
2021-03-19 7.36 7.36 6.97 7.00 0.5M
2021-03-18 7.74 7.74 7.21 7.28 0.1M
2021-03-17 7.40 8.30 7.30 8.03 0.9M
2021-03-16 7.15 7.40 7.10 7.30 0.1M
2021-03-15 7.24 7.25 7.07 7.21 2.7M
2021-03-12 7.00 7.25 6.99 7.24 0.1M
2021-03-11 7.25 7.25 6.85 7.02 0.1M
2021-03-10 7.46 7.50 7.25 7.25 0.0M
2021-03-09 6.80 7.42 6.80 7.19 0.2M
2021-03-08 7.35 7.40 7.35 7.37 0.0M
2021-03-05 7.38 7.50 7.35 7.38 0.1M
2021-03-04 7.21 7.50 7.21 7.38 0.0M
2021-03-03 7.63 7.70 7.39 7.49 0.3M
2021-03-02 7.50 7.50 7.37 7.39 0.2M
2021-03-01 7.85 7.95 7.31 7.47 0.2M
2021-02-26 7.50 7.70 7.48 7.49 0.7M
2021-02-25 7.70 8.20 7.50 7.53 2.5M
2021-02-24 7.40 7.70 7.40 7.59 0.1M
2021-02-23 7.50 7.50 7.25 7.33 0.1M
2021-02-22 7.46 7.60 7.40 7.42 0.1M
2021-02-19 7.41 7.80 7.41 7.70 0.2M
2021-02-18 7.53 7.73 7.53 7.60 0.1M
2021-02-17 7.26 7.80 7.39 7.74 0.3M
2021-02-16 7.41 7.59 7.41 7.46 0.0M
2021-02-15 7.50 7.59 7.48 7.55 0.0M
2021-02-12 7.59 7.67 7.50 7.59 0.0M
2021-02-11 7.31 7.70 7.26 7.33 0.1M
2021-02-10 7.60 7.80 7.60 7.75 0.1M
2021-02-09 7.68 7.90 7.60 7.75 0.0M
2021-02-08 7.31 7.75 7.30 7.65 0.1M
2021-02-04 7.45 7.58 7.45 7.50 0.1M
2021-02-03 7.51 7.77 7.45 7.50 0.0M
2021-02-02 7.40 7.99 7.40 7.75 0.4M
2021-02-01 7.50 7.58 7.40 7.40 0.2M
2021-01-29 7.50 7.50 7.40 7.45 0.0M
2021-01-28 7.51 7.64 7.50 7.55 0.1M
2021-01-27 7.52 7.75 7.50 7.50 0.1M
2021-01-26 7.55 7.70 7.50 7.57 0.1M
2021-01-25 7.84 7.89 7.59 7.60 0.1M
2021-01-22 7.70 7.90 7.58 7.62 1.2M
2021-01-21 7.81 7.90 7.75 7.80 0.4M
2021-01-20 8.49 8.49 7.81 7.85 0.3M
2021-01-19 8.17 8.19 7.65 7.89 15.5M
2021-01-18 8.25 8.49 7.55 7.92 2.0M
2021-01-15 7.98 8.25 7.55 8.03 5.6M
2021-01-14 7.49 8.25 7.49 7.72 1.4M
2021-01-13 7.60 7.63 7.30 7.34 0.0M
2021-01-12 7.50 7.67 7.50 7.63 0.0M
2021-01-11 7.59 7.75 7.42 7.50 0.1M
2021-01-08 7.25 7.60 7.25 7.54 0.0M
2021-01-07 7.26 7.26 7.26 7.26 0.0M
2021-01-06 7.55 7.55 7.27 7.27 0.0M
2021-01-05 7.30 7.50 7.17 7.40 0.0M
2021-01-04 7.20 7.55 7.01 7.27 0.1M
2021-01-01 7.49 7.60 7.35 7.35 0.1M