Sindh Modaraba Management Ltd

SMOD
🏛️ 巴基斯坦 →
19.93
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
2024-12-31 10.25 10.25 9.80 9.80 0.0M
2024-12-30 10.30 10.30 9.81 10.00 0.0M
2024-12-24 10.20 10.20 10.15 10.15 0.0M
2024-12-23 9.50 10.19 9.50 9.75 0.0M
2024-12-20 9.90 9.90 9.75 9.90 0.0M
2024-12-19 9.60 10.25 9.60 9.88 0.0M
2024-12-18 9.85 9.86 9.85 9.86 0.0M
2024-12-17 10.99 10.99 9.95 10.00 0.1M
2024-12-16 11.05 11.05 10.02 10.05 0.0M
2024-12-13 10.20 10.20 10.20 10.20 0.0M
2024-12-12 9.76 10.34 9.76 10.20 0.0M
2024-12-11 11.22 11.22 9.66 10.30 0.0M
2024-12-10 10.20 10.99 10.20 10.20 0.0M
2024-12-09 10.11 10.11 9.90 9.90 0.0M
2024-12-06 9.61 10.25 9.61 9.90 0.0M
2024-12-05 10.25 10.25 9.80 10.05 0.0M
2024-12-04 10.20 10.20 10.00 10.00 0.0M
2024-12-03 10.25 10.25 10.00 10.20 0.0M
2024-12-02 10.47 10.47 9.55 10.17 0.0M
2024-11-29 9.56 10.20 9.20 10.20 0.0M
2024-11-28 9.75 9.75 9.75 9.75 0.0M
2024-11-27 10.00 10.00 9.50 9.50 0.0M
2024-11-26 9.50 9.50 9.50 9.50 0.0M
2024-11-25 9.90 9.90 9.90 9.90 0.0M
2024-11-22 10.50 10.50 10.00 10.00 0.0M
2024-11-21 9.50 10.10 9.50 10.01 0.0M
2024-11-20 10.10 10.10 9.55 10.10 0.0M
2024-11-19 10.20 10.20 9.40 9.40 0.0M
2024-11-18 9.31 9.31 9.31 9.31 0.0M
2024-11-15 10.00 10.00 10.00 10.00 0.0M
2024-11-14 9.80 9.97 9.31 9.97 0.0M
2024-11-13 9.70 9.70 9.45 9.67 0.0M
2024-11-12 9.70 9.70 9.20 9.20 0.0M
2024-11-11 9.22 9.90 9.22 9.90 0.0M
2024-11-08 9.80 10.00 9.80 9.90 0.0M
2024-11-07 9.89 9.89 9.75 9.80 0.0M
2024-11-06 9.12 9.60 9.12 9.55 0.0M
2024-11-04 9.37 9.45 9.01 9.45 0.0M
2024-11-01 9.44 9.50 9.44 9.45 0.0M
2024-10-31 9.45 9.45 9.45 9.45 0.0M
2024-10-30 9.30 9.50 9.21 9.45 0.0M
2024-10-29 9.60 9.60 9.24 9.24 0.0M
2024-10-28 9.30 9.30 9.30 9.30 0.0M
2024-10-25 9.65 9.65 9.50 9.50 0.0M
2024-10-24 9.35 9.35 9.08 9.30 0.0M
2024-10-23 9.26 9.35 9.26 9.35 0.0M
2024-10-22 9.60 9.60 9.60 9.60 0.0M
2024-10-21 9.25 9.60 9.20 9.30 0.0M
2024-10-18 9.22 9.99 9.00 9.99 0.0M
2024-10-17 9.00 9.60 9.00 9.60 0.0M
2024-10-16 10.45 10.45 9.00 9.68 0.0M
2024-10-15 11.19 11.19 10.71 11.08 0.0M
2024-10-14 10.70 10.95 10.70 10.94 0.0M
2024-10-11 10.50 11.00 10.50 10.99 0.0M
2024-10-10 11.20 11.20 10.85 10.99 0.0M
2024-10-09 10.89 11.40 10.51 10.85 0.0M
2024-10-08 10.99 10.99 10.92 10.94 0.0M
2024-10-07 10.50 10.95 10.50 10.95 0.0M
2024-10-04 11.15 11.15 10.99 10.99 0.0M
2024-10-03 10.86 11.00 10.70 10.70 0.0M
2024-10-02 10.88 10.97 10.40 10.40 0.0M
2024-10-01 10.84 10.85 10.84 10.85 0.0M
2024-09-27 10.50 10.60 10.50 10.60 0.0M
2024-09-26 10.99 10.99 10.50 10.50 0.0M
2024-09-25 10.40 11.00 10.00 10.50 0.0M
2024-09-24 10.26 10.40 10.26 10.40 0.0M
2024-09-23 10.80 10.99 10.76 10.76 0.0M
2024-09-20 10.80 10.97 10.80 10.80 0.0M
2024-09-19 10.75 10.75 10.51 10.51 0.0M
2024-09-18 10.15 10.94 10.15 10.50 0.0M
2024-09-16 11.42 11.42 10.30 10.79 0.0M
2024-09-13 11.02 11.02 10.75 10.80 0.0M
2024-09-12 12.25 12.25 10.40 11.14 0.1M
2024-09-11 11.97 11.98 11.01 11.01 0.0M
2024-09-10 11.96 11.96 11.89 11.89 0.0M
2024-09-09 11.52 11.95 11.52 11.95 0.0M
2024-09-06 11.99 12.16 11.50 12.00 0.0M
2024-09-05 11.98 11.98 11.98 11.98 0.0M
2024-09-04 11.65 11.65 11.65 11.65 0.0M
2024-09-02 11.36 11.36 11.36 11.36 0.0M
2024-08-30 11.50 12.00 11.30 11.99 0.0M
2024-08-28 12.00 12.00 11.15 12.00 0.0M
2024-08-27 12.00 12.00 12.00 12.00 0.0M
2024-08-26 11.10 12.40 11.10 12.00 0.0M
2024-08-23 11.05 12.25 11.05 11.70 0.0M
2024-08-22 12.50 12.87 11.01 11.26 0.0M
2024-08-21 11.85 11.85 11.10 11.70 0.0M
2024-08-20 12.11 12.11 11.01 11.22 0.0M
2024-08-19 11.02 11.44 11.00 11.01 0.0M
2024-08-16 11.00 11.94 11.00 11.31 0.0M
2024-08-15 11.86 11.87 11.86 11.87 0.0M
2024-08-13 10.90 10.90 10.90 10.90 0.0M
2024-08-12 10.90 10.90 10.51 10.80 0.0M
2024-08-09 11.00 11.00 11.00 11.00 0.0M
2024-08-08 11.11 11.74 11.11 11.11 0.0M
2024-08-07 11.25 11.25 11.25 11.25 0.0M
2024-08-06 10.51 10.61 10.51 10.61 0.0M
2024-08-05 12.24 12.24 10.25 10.80 0.0M
2024-08-01 11.04 11.25 10.99 11.25 0.0M
2024-07-31 11.31 11.35 11.12 11.12 0.0M
2024-07-30 11.00 11.11 11.00 11.11 0.0M
2024-07-29 11.55 11.55 11.49 11.50 0.0M
2024-07-25 11.00 11.63 10.51 11.44 0.0M
2024-07-24 11.24 11.24 11.24 11.24 0.0M
2024-07-22 10.60 10.60 10.60 10.60 0.0M
2024-07-19 10.75 10.75 10.75 10.75 0.0M
2024-07-18 12.15 12.15 11.30 11.30 0.0M
2024-07-15 11.19 11.19 11.18 11.18 0.0M
2024-07-12 11.03 11.03 11.03 11.03 0.0M
2024-07-11 11.00 11.47 10.86 11.47 0.0M
2024-07-10 11.30 11.30 10.70 11.00 0.0M
2024-07-09 10.56 11.45 10.55 11.45 0.0M
2024-07-08 10.90 10.95 10.90 10.95 0.0M
2024-07-05 10.70 11.69 10.70 10.90 0.0M
2024-07-04 10.70 10.70 10.70 10.70 0.0M
2024-07-03 10.73 10.73 10.70 10.70 0.0M
2024-07-02 10.78 10.78 10.47 10.50 0.0M
2024-07-01 10.36 10.36 10.35 10.35 0.0M
2024-06-28 10.35 10.35 10.31 10.31 0.0M
2024-06-26 10.85 10.85 10.75 10.75 0.0M
2024-06-25 10.65 10.70 10.55 10.55 0.0M
2024-06-21 10.37 10.66 10.31 10.65 0.0M
2024-06-20 10.60 10.60 10.30 10.33 0.0M
2024-06-14 10.35 10.60 10.35 10.60 0.0M
2024-06-13 10.50 10.50 10.36 10.36 0.0M
2024-06-07 10.90 10.90 10.50 10.50 0.0M
2024-06-06 10.50 10.50 10.40 10.40 0.0M
2024-06-05 10.70 10.88 10.60 10.60 0.0M
2024-06-04 10.41 10.90 10.40 10.90 0.0M
2024-06-03 10.30 10.79 10.30 10.79 0.0M
2024-05-31 10.60 10.80 10.60 10.60 0.0M
2024-05-30 10.84 10.84 10.84 10.84 0.0M
2024-05-29 11.69 11.69 10.50 10.50 0.0M
2024-05-27 11.09 11.09 11.09 11.09 0.0M
2024-05-23 10.79 10.79 10.75 10.75 0.0M
2024-05-22 10.70 10.70 10.69 10.69 0.0M
2024-05-20 10.60 10.60 10.60 10.60 0.0M
2024-05-17 10.50 10.90 10.50 10.84 0.0M
2024-05-16 10.90 10.90 10.50 10.50 0.0M
2024-05-15 10.50 10.90 10.50 10.90 0.0M
2024-05-13 10.30 10.30 10.30 10.30 0.0M
2024-05-10 10.53 10.84 10.53 10.84 0.0M
2024-05-09 10.65 10.65 10.59 10.60 0.0M
2024-05-08 10.15 10.50 10.15 10.50 0.0M
2024-05-07 10.35 10.69 10.00 10.50 0.0M
2024-05-03 10.10 10.10 10.10 10.10 0.0M
2024-05-02 10.25 10.25 10.25 10.25 0.0M
2024-04-30 10.50 10.50 10.40 10.40 0.0M
2024-04-29 10.50 10.50 10.25 10.50 0.0M
2024-04-26 10.07 10.07 10.07 10.07 0.0M
2024-04-25 10.07 10.07 10.07 10.07 0.0M
2024-04-24 9.70 10.11 9.70 10.11 0.0M
2024-04-23 10.50 10.50 10.00 10.35 0.0M
2024-04-18 9.50 9.50 9.50 9.50 0.0M
2024-04-15 9.40 9.40 9.21 9.30 0.0M
2024-04-09 9.50 9.50 9.25 9.25 0.0M
2024-04-04 9.50 9.50 9.50 9.50 0.0M
2024-04-02 9.40 9.50 9.40 9.50 0.0M
2024-04-01 9.48 9.49 9.48 9.49 0.0M
2024-03-27 9.48 9.48 9.48 9.48 0.0M
2024-03-21 9.35 9.35 9.10 9.12 0.0M
2024-03-20 9.01 9.01 9.01 9.01 0.0M
2024-03-18 9.75 9.75 9.75 9.75 0.0M
2024-03-08 9.70 9.70 9.70 9.70 0.0M
2024-03-07 8.80 8.80 8.80 8.80 0.0M
2024-03-06 9.00 9.00 8.75 8.75 0.0M
2024-02-29 9.40 9.40 9.40 9.40 0.0M
2024-02-28 9.25 9.25 9.25 9.25 0.0M
2024-02-27 9.70 9.70 9.00 9.01 0.0M
2024-02-26 9.35 9.35 9.35 9.35 0.0M
2024-02-23 9.50 9.50 9.25 9.25 0.0M
2024-02-22 9.51 9.55 9.50 9.55 0.0M
2024-02-20 9.51 9.51 9.51 9.51 0.0M
2024-02-19 9.10 9.10 9.10 9.10 0.0M
2024-02-13 9.00 9.00 9.00 9.00 0.0M
2024-02-12 8.70 8.90 8.70 8.77 0.0M
2024-02-02 9.90 9.90 9.05 9.70 0.0M
2024-02-01 9.60 9.70 9.60 9.70 0.0M
2024-01-25 8.80 8.80 8.80 8.80 0.0M
2024-01-24 8.80 8.80 8.80 8.80 0.0M
2024-01-18 7.70 8.65 7.70 8.65 0.0M
2024-01-17 8.60 8.60 8.60 8.60 0.0M
2024-01-10 8.60 8.60 8.60 8.60 0.0M
2024-01-03 8.65 8.65 8.65 8.65 0.0M
2024-01-01 8.69 8.75 8.51 8.51 0.0M