Karachi 30 (KSE30)

KSE30
🏛️ Pakistan →
49,723.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 48,899.72 49,005.04 48,899.72 48,967.86 5,145.6K
09:20 49,002.72 49,063.93 48,989.66 49,017.92 4,570.6K
09:25 49,007.84 49,063.41 49,005.89 49,042.45 2,916.7K
09:30 49,033.66 49,045.12 49,006.84 49,014.62 5,489.1K
09:35 49,027.91 49,076.37 48,985.64 49,076.37 10,010.4K
09:40 49,079.79 49,101.44 49,071.28 49,079.27 3,660.7K
09:45 49,073.56 49,142.95 49,072.98 49,142.95 3,424.4K
09:50 49,156.85 49,242.07 49,146.57 49,233.87 6,139.8K
09:55 49,231.63 49,281.43 49,211.72 49,276.87 7,875.3K
10:00 49,276.83 49,336.01 49,267.25 49,329.86 7,414.3K
10:05 49,317.43 49,367.29 49,317.43 49,336.88 7,452.6K
10:10 49,346.22 49,399.57 49,321.60 49,380.37 4,086.6K
10:15 49,371.19 49,384.05 49,349.23 49,349.23 4,064.1K
10:20 49,353.77 49,389.23 49,344.84 49,386.74 6,038.3K
10:25 49,382.94 49,426.80 49,374.88 49,414.09 3,525.4K
10:30 49,389.57 49,389.57 49,334.25 49,334.25 3,245.5K
10:35 49,331.22 49,365.15 49,322.02 49,353.41 3,175.3K
10:40 49,338.10 49,358.02 49,275.40 49,281.11 2,890.5K
10:45 49,282.18 49,332.75 49,259.29 49,332.75 3,711.1K
10:50 49,327.85 49,407.46 49,318.36 49,407.46 4,319.2K
10:55 49,433.83 49,589.46 49,408.40 49,583.73 6,625.1K
11:00 49,605.88 49,616.99 49,553.19 49,553.19 5,295.4K
11:05 49,549.37 49,589.81 49,520.56 49,589.81 2,777.9K
11:10 49,558.60 49,632.98 49,493.92 49,493.92 4,075.8K
11:15 49,560.67 49,560.67 49,466.21 49,466.21 2,575.9K
11:20 49,491.87 49,492.53 49,473.53 49,476.81 2,542.2K
11:25 49,475.57 49,513.72 49,473.43 49,513.72 2,042.0K
11:30 49,517.10 49,586.98 49,517.10 49,565.52 2,118.0K
11:35 49,565.93 49,615.81 49,551.58 49,604.03 2,344.0K
11:40 49,601.73 49,621.47 49,587.48 49,593.40 2,641.8K
11:45 49,601.30 49,619.96 49,583.78 49,588.43 2,867.0K
11:50 49,602.70 49,615.20 49,567.17 49,583.05 3,494.0K
11:55 49,591.05 49,616.32 49,586.09 49,595.24 3,370.2K
12:00 49,599.89 49,599.89 49,599.89 49,599.89 104.0K
14:30 49,616.40 49,703.57 49,616.40 49,663.79 3,049.8K
14:35 49,673.48 49,680.12 49,638.76 49,653.47 5,535.6K
14:40 49,654.80 49,664.33 49,609.91 49,633.86 3,426.5K
14:45 49,632.52 49,694.37 49,632.52 49,667.57 2,253.8K
14:50 49,666.38 49,666.38 49,618.54 49,620.93 3,048.4K
14:55 49,615.72 49,658.01 49,615.72 49,632.61 5,945.7K
15:00 49,625.25 49,659.46 49,625.25 49,654.46 3,367.9K
15:05 49,652.40 49,674.46 49,611.06 49,623.97 4,815.7K
15:10 49,618.32 49,618.32 49,583.54 49,612.61 3,812.3K
15:15 49,614.29 49,635.67 49,576.64 49,605.51 4,555.1K
15:20 49,593.53 49,636.42 49,593.53 49,606.15 5,738.4K
15:25 49,613.92 49,644.79 49,598.40 49,601.45 4,032.4K
15:30 49,595.29 49,644.74 49,585.51 49,609.50 4,549.7K
15:35 49,608.80 49,622.08 49,575.89 49,611.87 2,997.1K
15:40 49,601.32 49,616.77 49,573.09 49,599.50 3,108.5K
15:45 49,605.37 49,622.94 49,587.57 49,621.05 2,728.9K
15:50 49,613.84 49,632.40 49,585.77 49,621.79 4,165.0K
15:55 49,604.73 49,647.02 49,603.32 49,644.79 3,200.4K
16:00 49,633.12 49,671.85 49,627.97 49,654.01 3,064.8K
16:05 49,667.53 49,730.95 49,667.45 49,714.02 5,312.1K
16:10 49,697.53 49,726.71 49,681.86 49,708.01 3,837.2K
16:15 49,719.77 49,779.54 49,718.81 49,721.70 7,292.8K
16:20 49,721.24 49,744.67 49,692.74 49,699.96 7,458.9K
16:25 49,698.67 49,733.79 49,674.96 49,731.11 10,492.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 48,899.72 49,779.54 48,899.72 49,723.02 249.8M
2025-09-25 48,425.04 48,764.31 48,249.64 48,658.33 240.7M
2025-09-24 48,336.65 48,508.15 48,172.72 48,235.21 190.6M
2025-09-23 48,243.16 48,450.13 47,966.60 48,152.17 198.6M
2025-09-22 48,399.42 48,510.22 47,916.56 48,034.04 281.0M
2025-09-19 48,410.14 48,668.49 48,067.22 48,251.36 357.6M
2025-09-18 47,895.74 48,245.24 47,868.44 48,198.94 249.8M
2025-09-17 47,924.78 48,019.31 47,601.18 47,678.47 206.8M
2025-09-16 47,671.02 47,843.11 47,591.76 47,714.39 199.1M
2025-09-15 47,141.66 47,545.76 47,141.66 47,466.99 137.1M
2025-09-12 47,716.46 47,804.91 47,072.24 47,119.91 93.3M
2025-09-11 48,139.54 48,267.88 47,700.70 47,720.53 104.5M
2025-09-10 48,000.78 48,292.25 47,859.65 48,080.41 125.7M
2025-09-09 47,814.33 48,097.10 47,318.22 47,996.13 140.7M
2025-09-08 47,326.89 47,690.83 47,271.08 47,639.20 180.2M
2025-09-05 46,654.34 47,154.93 46,622.06 47,063.22 194.3M
2025-09-04 46,489.49 46,741.97 46,368.82 46,499.67 117.6M
2025-09-03 46,038.82 46,603.48 46,038.82 46,354.00 158.7M
2025-09-02 45,736.62 45,997.50 45,655.88 45,968.76 167.0M
2025-09-01 45,360.97 45,699.32 45,129.83 45,655.03 189.8M
2025-08-29 44,959.10 45,485.73 44,908.11 45,247.79 197.4M
2025-08-28 44,930.13 45,125.84 44,809.51 44,877.05 115.2M
2025-08-27 45,201.10 45,369.41 44,848.72 44,907.95 81.4M
2025-08-26 45,299.99 45,354.32 45,030.40 45,069.28 78.7M
2025-08-25 45,554.11 45,648.61 45,186.53 45,206.45 71.9M
2025-08-22 45,653.41 45,890.00 45,495.41 45,518.40 123.6M
2025-08-21 45,959.20 46,101.82 45,167.53 45,506.80 200.5M
2025-08-20 45,856.18 46,110.76 45,738.86 45,869.06 107.4M
2025-08-19 45,339.04 45,944.30 45,218.12 45,743.27 165.4M
2025-08-18 44,844.80 45,305.44 44,657.68 45,270.73 123.4M
2025-08-15 44,940.12 45,168.17 44,764.09 44,832.50 94.5M
2025-08-13 45,111.34 45,304.52 44,798.89 44,855.41 127.0M
2025-08-12 45,265.53 45,368.97 44,960.02 45,011.74 117.5M
2025-08-11 44,719.89 45,136.52 44,565.98 45,104.03 102.8M
2025-08-08 44,768.98 45,163.02 44,455.19 44,614.06 124.6M
2025-08-07 44,773.64 44,873.91 44,530.13 44,758.03 152.9M
2025-08-06 44,114.42 44,734.68 44,114.42 44,712.55 187.4M
2025-08-05 43,736.14 44,097.71 43,729.38 43,996.15 140.5M
2025-08-04 43,657.51 43,774.15 43,468.93 43,706.74 142.6M
2025-08-01 42,697.97 43,381.91 42,453.87 43,334.54 168.4M
2025-07-31 42,598.16 42,871.21 42,476.57 42,618.60 119.4M
2025-07-30 42,133.93 42,428.57 42,000.11 42,254.84 82.1M
2025-07-29 42,752.85 42,931.21 41,928.52 42,074.60 78.0M
2025-07-28 42,761.53 42,901.66 42,557.30 42,628.64 91.0M
2025-07-25 42,441.01 42,699.52 42,419.17 42,602.85 57.4M
2025-07-24 42,701.80 42,831.29 42,381.04 42,414.87 62.6M
2025-07-23 42,813.43 42,916.12 42,568.27 42,628.17 74.6M
2025-07-22 42,157.92 42,804.97 42,157.92 42,653.43 92.9M
2025-07-21 42,484.62 42,554.15 42,130.43 42,154.95 45.9M
2025-07-18 42,575.85 42,975.21 42,188.24 42,340.81 77.1M
2025-07-17 41,620.02 42,470.02 41,620.02 42,353.14 103.2M
2025-07-16 41,429.60 41,850.00 41,221.89 41,546.23 70.1M
2025-07-15 41,617.83 41,980.54 41,329.90 41,373.68 101.2M
2025-07-14 41,009.83 41,680.98 41,009.83 41,552.62 97.3M
2025-07-11 40,756.22 41,011.08 40,746.89 40,814.29 132.6M
2025-07-10 40,417.71 40,721.50 40,374.49 40,681.77 65.2M
2025-07-09 40,699.73 40,735.43 40,267.99 40,358.80 56.9M
2025-07-08 40,808.41 40,916.90 40,446.98 40,651.46 104.9M
2025-07-07 40,540.58 40,898.79 40,527.68 40,705.30 139.8M
2025-07-04 40,002.94 40,476.53 39,915.58 40,387.76 80.9M
2025-07-03 40,065.83 40,249.67 39,686.83 39,945.45 114.0M
2025-07-02 39,243.83 39,984.81 39,243.83 39,908.26 141.6M
2025-07-01 38,276.53 39,222.66 38,276.53 39,105.00 121.9M
2025-06-30 38,074.95 38,258.51 37,894.73 38,153.79 69.2M
2025-06-27 37,248.38 38,339.59 37,234.85 37,915.73 105.7M
2025-06-26 37,461.62 37,588.57 37,181.13 37,202.37 66.7M
2025-06-25 37,445.53 37,630.89 37,231.66 37,384.76 83.0M
2025-06-24 36,838.25 37,497.11 36,687.44 37,283.86 137.0M
2025-06-23 36,025.87 36,229.88 35,307.63 35,407.35 91.9M
2025-06-20 36,522.00 36,759.94 36,447.88 36,533.23 44.4M
2025-06-19 36,745.20 36,973.30 36,350.98 36,441.73 49.4M
2025-06-18 36,921.65 36,961.42 36,487.47 36,506.12 59.2M
2025-06-17 37,058.48 37,237.54 36,875.87 36,912.96 84.4M
2025-06-16 36,886.36 37,160.52 36,852.85 36,956.10 79.9M
2025-06-13 37,063.09 37,246.02 36,728.65 36,883.30 115.7M
2025-06-12 37,764.85 38,367.89 37,474.66 37,536.69 203.9M
2025-06-11 37,274.69 37,724.28 37,248.89 37,631.84 170.5M
2025-06-10 36,939.02 37,109.64 36,754.00 36,902.59 44.1M
2025-06-05 37,048.82 37,094.93 36,782.02 36,827.89 67.8M
2025-06-04 36,714.72 37,029.53 36,698.86 36,983.92 105.0M
2025-06-03 36,207.07 36,679.55 36,207.07 36,584.01 86.1M
2025-06-02 36,606.23 36,747.99 36,062.27 36,144.59 75.0M
2025-05-30 36,272.37 36,548.15 36,121.64 36,454.15 57.3M
2025-05-29 36,042.50 36,393.46 36,015.77 36,204.60 78.9M
2025-05-27 36,041.21 36,151.14 35,890.10 35,968.64 87.7M
2025-05-26 36,290.56 36,323.39 35,936.45 35,955.20 38.7M
2025-05-23 36,348.07 36,425.71 36,138.45 36,301.75 41.2M
2025-05-22 36,689.07 36,847.85 36,280.65 36,326.46 101.3M
2025-05-21 36,372.69 36,641.76 36,325.17 36,596.85 97.7M
2025-05-20 36,610.65 36,610.65 36,157.58 36,283.39 58.8M
2025-05-19 36,792.03 36,803.69 36,392.88 36,564.76 58.3M
2025-05-16 36,837.63 36,897.60 36,568.34 36,601.18 83.2M
2025-05-15 36,412.93 36,797.47 36,409.42 36,773.01 138.7M
2025-05-14 36,431.66 36,646.40 36,150.41 36,293.72 172.7M
2025-05-13 36,771.10 36,771.10 35,710.46 36,301.66 219.8M
2025-05-12 35,812.64 35,853.26 35,423.63 35,838.80 87.2M
2025-05-09 31,621.37 32,782.39 31,070.53 32,648.10 113.4M
2025-05-08 33,816.14 34,174.51 30,649.93 31,478.14 157.2M
2025-05-07 32,533.92 34,398.76 32,533.92 33,609.41 119.1M
2025-05-06 34,896.43 35,160.83 34,626.99 34,680.69 82.6M
2025-05-05 34,962.02 34,986.79 34,518.56 34,808.60 88.4M
2025-05-02 34,558.94 35,036.57 34,537.26 34,917.43 82.8M
2025-04-30 34,854.15 34,854.15 33,765.93 33,993.15 110.6M
2025-04-29 34,865.52 35,334.63 34,535.14 35,267.18 105.4M
2025-04-28 35,769.10 35,967.23 34,945.12 35,033.68 96.4M
2025-04-25 35,356.25 35,666.63 34,907.22 35,562.69 96.7M
2025-04-24 35,342.77 35,832.78 35,173.68 35,328.39 79.9M
2025-04-23 36,390.60 36,614.59 35,968.62 36,019.66 90.0M
2025-04-22 36,431.80 36,656.37 36,313.91 36,403.20 104.8M
2025-04-21 36,232.31 36,630.93 36,232.31 36,395.14 128.9M
2025-04-18 36,072.84 36,316.89 35,906.55 36,116.37 104.7M
2025-04-17 35,610.75 36,040.89 35,550.32 35,932.66 121.9M
2025-04-16 35,989.57 36,127.90 35,514.85 35,606.48 104.6M
2025-04-15 35,825.13 36,076.93 35,790.06 35,849.26 84.6M
2025-04-14 35,412.25 35,740.15 35,284.29 35,696.26 92.4M
2025-04-11 35,647.36 35,647.36 35,143.90 35,217.14 108.4M
2025-04-10 36,219.55 36,338.61 35,722.00 35,750.23 135.2M
2025-04-09 35,538.19 35,538.19 34,766.56 35,200.42 99.5M
2025-04-08 35,870.95 36,092.26 35,654.60 35,661.68 96.4M
2025-04-07 36,443.82 36,443.82 33,903.46 35,541.31 198.1M
2025-04-04 36,822.85 37,456.19 36,728.08 36,778.81 136.7M
2025-04-03 36,340.30 36,852.92 36,210.25 36,756.23 99.3M
2025-03-27 36,358.29 36,427.07 36,199.25 36,346.67 83.4M
2025-03-26 36,284.99 36,399.55 36,031.72 36,296.31 148.6M
2025-03-25 35,654.19 35,906.51 35,489.10 35,821.62 73.3M
2025-03-24 36,446.43 36,446.43 35,624.30 35,703.04 83.5M
2025-03-21 36,630.36 36,714.78 36,328.51 36,375.52 55.0M
2025-03-20 36,345.43 36,727.71 36,345.43 36,532.05 115.1M
2025-03-19 36,184.98 36,592.29 36,040.43 36,495.64 156.4M
2025-03-18 36,019.21 36,210.36 35,966.67 36,134.24 109.5M
2025-03-17 35,779.09 36,086.11 35,720.86 35,906.36 158.7M
2025-03-14 35,701.14 35,711.14 35,511.69 35,658.12 93.8M
2025-03-13 35,368.95 35,653.48 35,368.95 35,611.10 111.5M
2025-03-12 35,389.90 35,453.56 35,214.38 35,257.52 77.9M
2025-03-11 35,211.30 35,397.97 35,006.24 35,309.70 94.0M
2025-03-10 35,354.01 35,583.13 35,277.07 35,347.19 99.9M
2025-03-07 35,400.62 35,569.20 35,391.99 35,458.01 168.8M
2025-03-06 34,862.37 35,348.26 34,808.41 35,301.84 137.6M
2025-03-05 35,023.18 35,148.92 34,729.01 34,783.91 52.2M
2025-03-04 34,717.61 35,020.51 34,612.55 34,967.58 50.7M
2025-03-03 35,181.90 35,196.35 34,633.57 34,675.98 40.5M
2025-02-28 35,396.59 35,526.12 35,151.11 35,193.94 80.2M
2025-02-27 35,437.43 35,602.62 35,371.73 35,387.15 70.9M
2025-02-26 35,709.41 35,732.13 35,383.66 35,400.86 109.3M
2025-02-25 35,795.81 36,160.32 35,575.53 35,698.95 185.4M
2025-02-24 35,004.35 35,722.80 34,694.47 35,612.49 120.4M
2025-02-21 35,571.81 35,571.81 35,036.15 35,036.32 84.1M
2025-02-20 35,371.97 35,480.99 35,300.04 35,327.55 218.1M
2025-02-19 35,440.90 35,561.35 35,203.12 35,292.24 115.9M
2025-02-18 34,893.67 35,336.01 34,740.56 35,308.90 65.3M
2025-02-17 34,999.81 35,092.41 34,743.97 34,806.59 59.7M
2025-02-14 35,265.95 35,403.47 34,864.04 34,945.87 89.1M
2025-02-13 35,285.90 35,409.92 35,065.41 35,093.85 72.2M
2025-02-12 35,475.75 35,500.39 35,191.26 35,311.42 106.6M
2025-02-11 34,960.10 35,474.83 34,954.84 35,394.08 115.2M
2025-02-10 34,523.00 34,850.32 34,257.98 34,797.30 78.4M
2025-02-07 34,483.62 34,619.48 34,172.18 34,411.19 60.1M
2025-02-06 35,001.37 35,052.63 34,036.91 34,386.65 92.4M
2025-02-04 35,476.91 35,596.01 34,991.84 35,024.66 79.2M
2025-02-03 35,936.72 35,969.69 35,321.30 35,359.61 84.8M
2025-01-31 35,772.25 36,177.00 35,740.02 35,869.52 104.0M
2025-01-30 35,032.81 35,639.50 35,024.40 35,565.23 83.3M
2025-01-29 35,223.70 35,344.57 34,793.58 34,934.40 88.1M
2025-01-28 35,613.50 35,703.61 34,900.13 35,135.86 112.2M
2025-01-27 36,190.07 36,349.81 35,613.89 35,651.25 106.7M
2025-01-24 35,919.93 36,438.22 35,914.53 36,124.98 142.2M
2025-01-23 35,708.47 35,941.65 35,552.94 35,794.35 150.3M
2025-01-22 36,163.71 36,239.40 35,589.45 35,635.31 193.6M
2025-01-21 36,649.28 36,690.38 36,098.62 36,199.59 147.5M
2025-01-20 36,509.72 36,649.65 36,416.50 36,476.17 141.6M
2025-01-17 35,843.06 36,369.02 35,685.60 36,311.37 143.8M
2025-01-16 36,101.04 36,152.89 35,678.25 35,762.11 85.2M
2025-01-15 36,303.03 36,390.47 35,871.11 36,003.11 157.6M
2025-01-14 36,046.45 36,205.34 35,833.79 36,102.28 129.6M
2025-01-13 35,855.37 36,058.57 35,613.84 35,983.94 107.5M
2025-01-10 35,396.64 35,802.97 35,217.23 35,711.64 118.3M
2025-01-09 36,028.09 36,028.09 35,410.77 35,458.09 96.8M
2025-01-08 36,756.83 37,172.93 35,820.59 35,952.12 112.9M
2025-01-07 36,787.87 36,849.54 35,661.52 36,577.60 167.8M
2025-01-06 37,328.96 37,458.79 36,466.40 36,603.36 175.0M
2025-01-03 37,056.48 37,208.78 36,403.54 37,065.05 199.5M
2025-01-02 36,921.07 37,308.60 36,756.99 36,937.02 164.4M
2025-01-01 36,181.32 36,968.72 35,999.81 36,864.84 190.4M