Sindh Abadgar’s Sugar Mills Ltd

SNAB
🏛️ 巴基斯坦 →
207.72
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
2025-09-26 198.90 217.99 186.10 207.72 0.0M
2025-09-25 200.00 200.00 199.00 199.42 0.0M
2025-09-24 199.90 199.90 185.01 194.33 0.0M
2025-09-23 202.90 203.50 185.13 188.72 0.0M
2025-09-22 203.00 203.00 191.19 200.14 0.0M
2025-09-19 209.90 210.00 182.02 198.07 0.0M
2025-09-18 205.00 205.00 180.10 194.99 0.0M
2025-09-17 211.99 211.99 194.60 196.04 0.0M
2025-09-16 198.99 199.00 193.75 196.89 0.0M
2025-09-15 192.49 194.80 185.00 193.01 0.0M
2025-09-12 199.99 199.99 188.03 192.49 0.0M
2025-09-11 193.81 201.02 191.00 192.49 0.0M
2025-09-10 196.88 204.49 196.00 196.53 0.0M
2025-09-09 204.98 204.98 196.00 196.88 0.0M
2025-09-08 205.49 205.49 185.12 196.88 0.0M
2025-09-05 199.01 207.00 185.00 197.98 0.0M
2025-09-04 206.98 206.98 199.00 204.53 0.0M
2025-09-03 196.12 208.00 191.00 204.89 0.0M
2025-09-02 209.00 210.00 195.01 196.11 0.0M
2025-09-01 200.00 218.95 200.00 204.86 0.0M
2025-08-29 199.00 199.98 198.99 199.40 0.0M
2025-08-28 209.00 209.00 190.20 199.83 0.0M
2025-08-27 200.00 210.00 200.00 200.63 0.0M
2025-08-26 227.99 227.99 200.17 205.47 0.0M
2025-08-25 217.93 225.00 210.02 222.41 0.0M
2025-08-22 222.50 233.99 202.27 217.93 0.0M
2025-08-21 236.00 236.00 222.00 222.45 0.0M
2025-08-20 225.00 239.99 221.00 233.70 0.0M
2025-08-19 229.60 245.00 228.66 229.99 0.0M
2025-08-18 255.52 257.10 254.07 254.07 0.0M
2025-08-15 345.04 345.04 282.30 282.30 0.0M
2025-08-13 313.67 313.67 313.67 313.67 0.0M
2025-08-12 261.50 285.15 261.50 285.15 0.0M
2025-08-11 245.00 259.23 245.00 259.23 0.0M
2025-08-08 230.00 235.66 214.24 235.66 0.0M
2025-08-07 214.24 214.24 214.24 214.24 0.0M
2025-08-06 194.70 194.76 194.50 194.76 0.0M
2025-08-05 177.05 177.05 177.02 177.05 0.0M
2025-08-04 160.95 160.95 147.07 160.95 0.0M
2025-08-01 146.32 146.32 146.32 146.32 0.0M
2025-07-31 133.04 133.05 121.70 133.02 0.0M
2025-07-30 120.90 120.95 109.95 120.95 0.0M
2025-07-29 109.95 109.95 109.95 109.95 0.0M
2025-07-28 99.94 99.95 97.00 99.95 0.0M
2025-07-25 86.99 91.33 86.99 90.86 0.0M
2025-07-24 82.50 83.19 76.00 83.03 0.0M
2025-07-23 70.90 75.64 70.90 75.63 0.0M
2025-07-18 68.76 68.76 66.04 68.76 0.0M
2025-07-17 68.76 68.76 68.76 68.76 0.0M
2025-07-16 68.55 73.99 65.02 68.76 0.0M
2025-07-15 70.00 70.00 70.00 68.00 0.0M
2025-07-11 68.00 68.00 61.11 68.00 0.0M
2025-07-09 62.02 70.00 62.02 65.03 0.0M
2025-07-08 62.00 67.00 62.00 67.00 0.0M
2025-07-07 66.00 66.00 65.00 65.00 0.0M
2025-07-04 66.00 66.00 66.00 66.00 0.0M
2025-07-03 65.00 68.00 65.00 66.78 0.0M
2025-07-02 66.40 66.49 62.00 62.00 0.0M
2025-07-01 66.00 66.00 56.15 60.56 0.0M
2025-06-30 66.94 66.94 60.52 60.56 0.0M
2025-06-27 67.00 67.00 66.80 66.94 0.0M
2025-06-26 66.79 66.79 62.00 61.09 0.0M
2025-06-25 67.00 67.00 67.00 61.09 0.0M
2025-06-24 66.90 67.20 66.90 61.09 0.0M
2025-06-23 66.99 66.99 61.07 61.09 0.0M
2025-06-20 68.89 71.99 61.05 61.07 0.0M
2025-06-19 69.40 69.40 61.05 67.58 0.0M
2025-06-18 69.80 69.80 69.49 67.58 0.0M
2025-06-17 70.50 70.50 61.11 67.58 0.0M
2025-06-16 69.50 69.50 69.50 67.58 0.0M
2025-06-13 69.80 69.98 63.02 67.58 0.0M
2025-06-12 69.98 69.98 63.02 67.58 0.0M
2025-06-11 73.99 73.99 63.11 68.99 0.0M
2025-06-10 69.52 69.52 68.99 68.99 0.0M
2025-06-05 70.97 70.97 59.20 64.86 0.0M
2025-06-04 70.99 70.99 59.09 64.86 0.0M
2025-06-03 64.73 71.86 64.73 64.86 0.0M
2025-06-02 64.75 72.00 64.75 71.92 0.0M
2025-05-30 71.00 71.00 71.00 71.92 0.0M
2025-05-29 72.00 72.00 65.00 71.92 0.0M
2025-05-27 73.00 73.00 62.50 68.50 0.0M
2025-05-26 68.99 68.99 57.10 66.71 0.0M
2025-05-23 62.72 62.72 62.72 62.72 0.0M
2025-05-22 57.03 60.00 52.50 57.02 0.0M
2025-05-21 57.02 57.02 57.02 57.02 0.0M
2025-05-20 57.02 57.04 57.00 57.01 0.0M
2025-05-19 62.00 62.00 62.00 62.51 0.0M
2025-05-15 61.99 63.00 61.99 62.51 0.0M
2025-05-13 58.00 59.00 58.00 58.50 0.0M
2025-05-05 58.00 58.33 58.00 58.33 0.0M
2025-04-30 52.50 52.50 52.50 58.33 0.0M
2025-04-29 58.33 58.33 58.33 58.33 0.0M
2025-04-25 59.99 59.99 59.95 58.33 0.0M
2025-04-24 55.60 55.60 55.60 58.33 0.0M
2025-04-23 59.98 59.99 59.80 58.33 0.0M
2025-04-22 54.80 63.89 54.80 58.33 0.0M
2025-04-18 58.31 58.31 58.31 58.33 0.0M
2025-04-17 57.03 57.03 57.03 58.33 0.0M
2025-04-16 58.33 58.33 52.70 58.33 0.0M
2025-04-14 52.50 52.50 52.50 58.33 0.0M
2025-04-08 58.33 58.33 52.50 58.33 0.0M
2025-04-07 53.00 53.00 53.00 58.33 0.0M
2025-04-04 64.15 64.15 52.50 58.33 0.0M
2025-03-27 57.89 59.00 57.89 58.33 0.0M
2025-03-25 54.40 64.00 54.40 56.00 0.0M
2025-03-24 60.62 60.62 60.00 60.43 0.0M
2025-03-21 51.03 51.03 51.03 55.11 0.0M
2025-03-19 57.78 57.78 57.50 55.11 0.0M
2025-03-18 53.20 55.00 53.20 52.53 0.0M
2025-03-17 52.48 59.96 52.48 52.53 0.0M
2025-03-14 53.27 60.00 53.27 58.30 0.0M
2025-03-13 60.00 60.73 50.00 59.19 0.0M
2025-03-12 50.18 61.34 50.18 55.21 0.0M
2025-03-11 55.76 55.76 50.18 55.76 0.0M
2025-03-07 54.55 54.55 54.55 55.76 0.0M
2025-03-06 60.00 60.00 50.20 55.76 0.0M
2025-03-05 60.00 60.00 58.59 55.76 0.0M
2025-03-03 55.70 55.70 55.70 55.76 0.0M
2025-02-28 52.73 52.73 52.73 55.76 0.0M
2025-02-27 61.34 61.34 60.80 55.76 0.0M
2025-02-26 59.44 59.44 54.88 55.76 0.0M
2025-02-24 55.00 55.00 51.86 55.76 0.0M
2025-02-20 59.80 59.83 49.51 55.76 0.0M
2025-02-19 53.95 55.09 53.95 54.39 0.0M
2025-02-17 50.08 54.00 45.08 50.08 0.0M
2025-02-14 50.08 50.08 50.08 50.08 0.0M
2025-02-11 44.98 44.98 44.98 45.53 0.0M
2025-02-07 48.00 48.00 48.00 45.53 0.0M
2025-02-06 45.53 45.53 45.53 45.53 0.0M
2025-02-03 48.99 49.00 48.99 45.53 0.0M
2025-01-31 48.00 48.75 45.00 45.00 0.0M
2025-01-30 42.77 48.50 42.77 48.48 0.0M
2025-01-29 43.98 44.00 43.98 44.38 0.0M
2025-01-28 40.01 44.73 40.01 44.38 0.0M
2025-01-27 43.85 44.99 41.00 44.38 0.0M
2025-01-24 41.00 41.00 41.00 41.00 0.0M
2025-01-23 45.00 45.00 43.90 41.00 0.0M
2025-01-22 37.11 44.60 37.11 41.00 0.0M
2025-01-20 40.99 41.00 38.04 41.00 0.0M
2025-01-17 41.50 41.50 41.50 41.50 0.0M
2025-01-16 40.00 40.15 40.00 40.15 0.0M
2025-01-15 43.99 43.99 43.99 40.00 0.0M
2025-01-14 40.00 42.49 39.03 40.00 0.0M
2025-01-13 42.00 42.00 42.00 39.00 0.0M
2025-01-10 43.00 43.00 37.01 39.00 0.0M
2025-01-08 37.40 41.25 37.40 41.25 0.0M
2025-01-07 42.00 42.00 40.90 41.25 0.0M
2025-01-06 37.22 44.00 37.22 41.25 0.0M
2025-01-03 37.19 44.00 37.15 41.25 0.0M
2025-01-02 44.99 44.99 40.00 40.49 0.0M
2025-01-01 42.49 42.50 41.00 41.40 0.0M