Karachi 100 (KSE)

🏛️ Pakistan →
163,148.95
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 44,416.20 44,646.49 44,307.27 44,596.07 0.0M
2021-12-30 44,260.11 44,589.28 44,260.11 44,416.20 0.0M
2021-12-29 44,043.74 44,264.84 43,941.64 44,260.11 0.0M
2021-12-28 43,913.44 44,117.17 43,906.41 44,043.74 0.0M
2021-12-27 44,118.39 44,167.58 43,846.95 43,913.44 0.0M
2021-12-24 44,266.90 44,467.85 44,041.52 44,118.39 0.0M
2021-12-23 44,174.97 44,446.99 44,108.69 44,266.90 0.0M
2021-12-22 44,177.07 44,292.91 44,091.20 44,174.97 0.0M
2021-12-21 44,339.95 44,594.66 44,122.13 44,177.07 0.0M
2021-12-20 43,900.68 44,484.76 43,808.84 44,339.95 0.0M
2021-12-17 43,731.20 44,003.75 43,556.61 43,900.68 0.0M
2021-12-16 44,366.86 44,392.54 43,607.80 43,731.20 0.0M
2021-12-15 43,246.71 44,507.47 43,246.71 44,366.86 0.0M
2021-12-14 42,876.37 43,265.80 42,715.42 43,246.71 0.0M
2021-12-13 43,395.78 43,478.61 42,806.68 42,876.37 0.0M
2021-12-10 43,518.84 43,606.41 43,044.99 43,395.78 0.0M
2021-12-09 43,846.87 43,996.62 43,273.76 43,518.84 0.0M
2021-12-08 43,853.49 44,139.22 43,653.06 43,846.87 0.0M
2021-12-07 43,280.77 44,066.16 43,280.77 43,853.49 0.0M
2021-12-06 43,232.83 43,547.95 42,972.02 43,280.77 0.0M
2021-12-03 43,234.15 43,590.52 42,752.76 43,232.83 0.0M
2021-12-02 45,369.14 45,369.14 43,087.47 43,234.15 0.0M
2021-12-01 45,072.38 45,459.83 45,072.38 45,369.14 0.0M
2021-11-30 45,330.05 45,757.60 44,727.96 45,072.38 0.0M
2021-11-29 44,114.16 45,416.99 43,933.50 45,330.05 0.0M
2021-11-26 43,935.75 44,333.71 43,736.43 44,114.16 0.0M
2021-11-25 44,363.70 44,516.82 43,735.65 43,935.75 0.0M
2021-11-24 44,948.52 44,983.91 44,210.99 44,363.70 0.0M
2021-11-23 45,745.00 45,915.61 44,881.15 44,948.52 0.0M
2021-11-22 46,489.41 46,599.19 45,716.60 45,745.00 0.0M
2021-11-19 46,110.50 46,601.79 46,001.41 46,489.41 0.0M
2021-11-18 46,194.42 46,292.57 45,728.42 46,110.50 0.0M
2021-11-17 46,542.91 46,655.90 46,071.98 46,194.42 0.0M
2021-11-16 45,736.26 46,623.76 45,736.26 46,542.91 0.0M
2021-11-15 45,749.15 45,910.96 45,544.99 45,736.26 0.0M
2021-11-12 46,348.18 46,409.11 45,717.21 45,749.15 0.0M
2021-11-11 46,629.88 46,843.69 46,323.59 46,348.18 0.0M
2021-11-10 46,399.91 46,755.32 46,399.91 46,629.88 0.0M
2021-11-09 47,115.04 47,174.49 46,306.91 46,399.91 0.0M
2021-11-08 47,295.80 47,442.57 47,020.85 47,115.04 0.0M
2021-11-05 47,219.18 47,608.46 47,184.15 47,295.80 0.0M
2021-11-04 47,032.44 47,242.82 46,936.48 47,219.18 0.0M
2021-11-03 47,112.92 47,317.27 46,968.41 47,032.44 0.0M
2021-11-02 46,974.78 47,314.75 46,974.78 47,112.92 0.0M
2021-11-01 46,184.71 47,251.71 46,184.71 46,946.21 0.0M
2021-10-29 45,980.40 46,292.03 45,681.59 46,218.93 138.1M
2021-10-28 45,865.92 46,061.63 45,765.76 45,990.73 95.4M
2021-10-27 45,544.03 46,024.76 45,537.46 45,851.04 88.0M
2021-10-26 45,483.54 45,516.78 45,213.63 45,255.98 69.3M
2021-10-25 45,608.03 45,655.25 45,308.07 45,429.22 48.9M
2021-10-22 45,821.40 46,037.95 45,180.72 45,578.36 0.0M
2021-10-21 45,499.46 46,164.48 45,481.99 45,821.40 0.0M
2021-10-20 44,629.45 45,563.61 44,629.45 45,499.46 0.0M
2021-10-18 44,821.53 44,990.11 44,442.28 44,629.45 0.0M
2021-10-15 44,333.68 44,834.83 44,197.14 44,821.53 0.0M
2021-10-14 43,221.78 44,431.65 43,046.25 44,333.68 0.0M
2021-10-13 43,883.08 44,172.74 43,067.61 43,221.78 0.0M
2021-10-12 43,829.35 44,051.16 43,149.28 43,883.08 0.0M
2021-10-11 44,477.24 44,544.10 43,718.37 43,829.35 0.0M
2021-10-08 44,586.05 44,670.50 44,338.17 44,477.23 0.0M
2021-10-07 44,373.23 44,947.38 44,373.23 44,586.04 0.0M
2021-10-06 44,666.57 44,795.20 44,284.55 44,373.23 0.0M
2021-10-05 45,044.50 45,101.36 44,593.75 44,666.57 0.0M
2021-10-04 44,871.70 45,105.04 44,561.82 45,044.50 0.0M
2021-10-01 44,899.60 45,003.26 44,599.61 44,871.70 0.0M
2021-09-30 44,366.74 44,899.60 43,972.09 44,899.60 0.0M
2021-09-29 45,274.93 45,342.26 43,975.04 44,366.74 0.0M
2021-09-28 44,817.76 45,294.37 44,747.22 45,274.93 0.0M
2021-09-27 45,073.52 45,236.48 44,341.51 44,817.76 0.0M
2021-09-24 45,296.88 45,424.26 44,861.09 45,073.52 0.0M
2021-09-23 45,597.24 45,939.39 45,083.51 45,296.88 0.0M
2021-09-22 46,008.85 46,031.89 44,788.17 45,597.24 0.0M
2021-09-21 46,528.21 46,833.14 45,778.19 46,008.85 0.0M
2021-09-20 46,636.08 46,691.23 46,215.18 46,528.21 0.0M
2021-09-17 46,920.46 47,181.74 46,555.87 46,636.08 0.0M
2021-09-16 46,716.72 46,958.37 46,623.41 46,920.46 0.0M
2021-09-15 46,891.34 46,952.31 46,505.13 46,716.72 0.0M
2021-09-14 47,270.46 47,387.34 46,607.21 46,891.34 0.0M
2021-09-13 47,198.29 47,369.98 47,168.75 47,270.46 0.0M
2021-09-10 46,625.12 47,226.11 46,625.12 47,198.29 0.0M
2021-09-09 46,396.71 46,665.48 46,396.71 46,625.12 0.0M
2021-09-08 46,729.96 46,875.49 46,309.86 46,396.71 0.0M
2021-09-07 46,918.52 46,994.84 46,617.98 46,729.96 0.0M
2021-09-06 46,957.47 47,087.30 46,888.95 46,918.52 0.0M
2021-09-03 46,903.06 47,113.42 46,879.28 46,957.47 0.0M
2021-09-02 47,413.46 47,489.40 46,874.64 46,903.06 0.0M
2021-09-01 47,419.74 47,628.59 47,355.14 47,413.46 0.0M
2021-08-31 47,365.70 47,596.04 47,349.49 47,419.74 0.0M
2021-08-30 47,136.53 47,468.14 47,136.53 47,365.70 0.0M
2021-08-27 47,363.27 47,392.24 46,869.10 47,136.53 0.0M
2021-08-26 47,635.90 47,759.50 47,262.11 47,363.27 0.0M
2021-08-25 47,828.71 47,916.76 47,617.93 47,635.90 0.0M
2021-08-24 48,112.21 48,114.95 47,739.53 47,828.71 0.0M
2021-08-23 47,599.82 48,144.89 47,599.82 48,112.21 0.0M
2021-08-20 47,258.45 47,644.34 47,258.45 47,599.82 0.0M
2021-08-17 46,912.79 47,274.52 46,912.79 47,258.45 0.0M
2021-08-16 47,169.84 47,173.03 46,672.19 46,912.79 0.0M
2021-08-13 47,270.76 47,320.31 47,123.38 47,169.84 0.0M
2021-08-12 47,377.38 47,555.99 47,175.00 47,270.76 0.0M
2021-08-11 47,135.48 47,627.59 47,135.48 47,377.38 0.0M
2021-08-10 47,123.62 47,272.88 46,928.16 47,135.48 0.0M
2021-08-09 47,489.95 47,625.42 47,053.86 47,123.62 0.0M
2021-08-06 47,640.88 47,752.77 47,425.03 47,489.95 0.0M
2021-08-05 47,789.88 47,896.39 47,582.77 47,640.88 0.0M
2021-08-04 47,758.32 47,980.12 47,709.38 47,789.88 0.0M
2021-08-03 47,453.25 47,808.63 47,453.25 47,758.32 0.0M
2021-08-02 47,055.29 47,508.74 47,047.14 47,453.25 0.0M
2021-07-30 47,312.33 47,642.79 46,925.16 47,055.29 0.0M
2021-07-29 47,318.03 47,353.91 46,955.10 47,312.33 0.0M
2021-07-28 47,686.99 47,870.56 47,241.55 47,318.03 0.0M
2021-07-27 47,672.68 47,910.12 47,616.73 47,686.99 0.0M
2021-07-26 47,793.07 47,930.54 47,606.89 47,672.68 0.0M
2021-07-23 47,873.26 47,946.45 47,686.50 47,793.07 0.0M
2021-07-19 47,834.33 48,006.44 47,751.38 47,873.26 0.0M
2021-07-16 47,628.26 47,889.70 47,627.61 47,834.33 0.0M
2021-07-15 47,491.47 47,737.38 47,388.42 47,628.26 0.0M
2021-07-14 47,480.49 47,594.66 47,442.19 47,491.47 0.0M
2021-07-13 47,447.08 47,586.07 47,439.89 47,480.49 0.0M
2021-07-12 47,563.45 47,715.28 47,407.85 47,447.08 0.0M
2021-07-09 48,053.17 48,053.17 47,544.08 47,563.45 0.0M
2021-07-08 47,247.92 48,053.17 47,247.92 48,053.17 0.0M
2021-07-07 47,346.16 47,375.36 47,034.95 47,247.92 0.0M
2021-07-06 47,429.12 47,665.41 47,242.52 47,346.16 0.0M
2021-07-05 47,686.18 47,739.50 47,375.13 47,429.12 0.0M
2021-07-02 47,800.57 48,079.85 47,637.76 47,686.18 0.0M
2021-07-01 47,356.02 47,843.34 47,356.02 47,800.57 0.0M
2021-06-30 47,137.77 47,460.31 47,137.77 47,356.02 0.0M
2021-06-29 47,002.35 47,508.77 46,986.47 47,137.77 0.0M
2021-06-28 47,603.36 47,662.35 46,902.38 47,002.35 0.0M
2021-06-25 47,962.54 48,040.10 47,476.38 47,703.94 0.0M
2021-06-24 47,900.70 48,118.23 47,897.39 47,962.54 0.0M
2021-06-23 47,987.14 48,134.94 47,873.14 47,900.70 0.0M
2021-06-22 48,012.52 48,154.56 47,931.78 47,987.14 0.0M
2021-06-21 48,238.67 48,370.42 47,963.97 48,012.52 0.0M
2021-06-18 48,157.63 48,411.87 48,022.72 48,238.67 0.0M
2021-06-17 48,480.90 48,544.65 48,115.84 48,131.25 0.0M
2021-06-16 48,632.56 48,878.20 48,431.96 48,480.90 0.0M
2021-06-15 48,726.08 48,841.47 48,511.58 48,632.56 0.0M
2021-06-14 48,304.72 48,976.09 48,304.72 48,726.08 0.0M
2021-06-11 48,251.49 48,531.40 48,245.40 48,304.72 0.0M
2021-06-10 47,777.62 48,287.52 47,777.62 48,251.49 0.0M
2021-06-09 48,147.98 48,311.92 47,725.94 47,777.62 0.0M
2021-06-08 48,302.66 48,409.88 48,000.26 48,147.98 0.0M
2021-06-07 48,211.70 48,632.95 48,211.70 48,302.66 0.0M
2021-06-04 48,093.53 48,426.53 48,093.53 48,211.70 0.0M
2021-06-03 48,126.90 48,434.40 48,010.32 48,093.53 0.0M
2021-06-02 48,191.26 48,286.46 47,960.46 48,126.90 0.0M
2021-06-01 47,896.34 48,226.56 47,896.34 48,191.26 0.0M
2021-05-31 47,126.29 47,979.68 47,126.29 47,896.34 0.0M
2021-05-28 46,790.75 47,246.50 46,698.23 47,126.29 0.0M
2021-05-27 46,812.31 47,204.13 46,675.69 46,790.75 0.0M
2021-05-26 46,300.66 46,856.27 46,300.66 46,812.31 0.0M
2021-05-25 46,097.11 46,369.19 46,048.84 46,300.66 0.0M
2021-05-24 45,914.98 46,314.83 45,914.98 46,097.11 0.0M
2021-05-21 45,574.07 45,948.11 45,560.13 45,914.98 0.0M
2021-05-20 45,682.11 45,831.12 45,518.74 45,574.07 0.0M
2021-05-19 45,981.82 45,981.82 45,612.88 45,682.11 0.0M
2021-05-18 45,796.31 46,033.92 45,618.78 45,981.82 0.0M
2021-05-17 45,174.67 45,806.98 45,174.67 45,796.31 0.0M
2021-05-06 44,943.61 45,243.83 44,889.59 45,174.67 0.0M
2021-05-05 44,563.59 45,173.61 44,563.59 44,943.61 0.0M
2021-05-04 44,076.20 44,620.41 44,076.20 44,563.59 0.0M
2021-05-03 44,262.35 44,326.01 43,630.07 44,076.20 0.0M
2021-04-30 44,863.11 45,056.90 44,151.69 44,262.35 0.0M
2021-04-29 45,059.12 45,143.34 44,781.30 44,863.11 0.0M
2021-04-28 45,292.87 45,588.94 45,020.83 45,059.12 0.0M
2021-04-27 45,682.77 45,937.68 45,169.80 45,292.87 0.0M
2021-04-26 44,706.76 45,952.45 44,389.68 45,682.77 0.0M
2021-04-23 44,929.61 44,929.61 44,363.40 44,706.76 0.0M
2021-04-22 45,306.54 45,496.82 44,882.75 44,929.61 0.0M
2021-04-21 45,399.78 45,626.88 45,226.18 45,306.54 0.0M
2021-04-20 44,913.57 45,558.13 44,913.57 45,399.78 0.0M
2021-04-19 45,305.63 45,305.63 44,611.83 44,913.57 0.0M
2021-04-16 45,230.18 45,471.35 45,230.18 45,305.63 0.0M
2021-04-15 45,311.22 45,447.49 45,174.89 45,230.18 0.0M
2021-04-14 45,048.57 45,347.40 45,048.57 45,311.22 0.0M
2021-04-13 45,009.78 45,133.41 44,887.03 45,048.57 0.0M
2021-04-12 45,186.48 45,267.06 44,758.34 44,978.05 0.0M
2021-04-09 44,741.36 45,249.61 44,741.36 45,186.48 0.0M
2021-04-08 43,953.58 44,759.37 43,953.58 44,741.36 0.0M
2021-04-07 44,404.70 44,571.91 43,758.05 43,953.58 0.0M
2021-04-06 43,548.21 44,478.24 43,548.21 44,404.70 0.0M
2021-04-05 44,300.95 44,431.24 43,471.19 43,548.21 0.0M
2021-04-02 44,428.10 44,609.28 44,197.90 44,300.95 0.0M
2021-04-01 44,587.85 44,877.46 44,334.22 44,428.10 0.0M
2021-03-31 44,491.03 45,133.25 44,477.90 44,587.85 0.0M
2021-03-30 44,431.80 44,808.63 44,199.26 44,491.03 0.0M
2021-03-29 45,521.63 45,521.63 44,315.43 44,431.80 0.0M
2021-03-26 45,726.16 45,757.56 45,436.91 45,521.63 0.0M
2021-03-25 45,544.20 46,000.11 45,544.20 45,726.16 0.0M
2021-03-24 45,407.33 45,593.61 45,258.99 45,544.19 0.0M
2021-03-22 44,901.31 45,465.13 44,735.59 45,407.33 0.0M
2021-03-19 44,724.09 45,172.33 44,393.28 44,901.31 0.0M
2021-03-18 45,450.31 45,612.95 44,641.49 44,724.09 0.0M
2021-03-17 44,857.06 45,540.63 44,857.06 45,450.31 0.0M
2021-03-16 44,766.59 44,910.93 44,545.43 44,857.06 0.0M
2021-03-15 43,788.08 44,839.19 43,788.08 44,766.59 0.0M
2021-03-12 42,779.76 43,986.18 42,779.76 43,788.08 0.0M
2021-03-11 43,691.68 43,891.00 42,689.42 42,779.76 0.0M
2021-03-10 44,222.91 44,424.04 43,620.84 43,691.68 0.0M
2021-03-09 45,051.06 45,129.55 43,946.30 44,222.91 0.0M
2021-03-08 45,837.35 46,432.39 44,867.62 45,051.05 0.0M
2021-03-05 45,278.54 45,946.69 45,168.21 45,837.35 0.0M
2021-03-04 46,160.78 46,160.78 45,087.63 45,278.53 0.0M
2021-03-03 45,964.27 46,189.25 45,923.57 46,160.78 0.0M
2021-03-02 45,593.43 46,077.92 45,535.87 45,964.27 0.0M
2021-03-01 45,865.02 46,009.38 45,092.80 45,593.43 0.0M
2021-02-26 45,965.63 46,239.89 45,753.07 45,865.02 0.0M
2021-02-25 45,362.58 46,004.68 45,362.58 45,965.62 0.0M
2021-02-24 45,728.75 45,887.77 45,205.48 45,362.58 0.0M
2021-02-23 45,890.04 46,083.66 45,663.03 45,728.75 0.0M
2021-02-22 46,227.65 46,402.73 45,763.05 45,890.04 0.0M
2021-02-19 46,142.74 46,378.35 46,137.20 46,227.65 0.0M
2021-02-18 46,768.14 46,817.51 46,120.61 46,142.74 0.0M
2021-02-17 46,867.95 47,305.86 46,726.85 46,768.14 0.0M
2021-02-16 46,375.59 46,884.53 46,375.59 46,867.95 0.0M
2021-02-15 45,808.36 46,507.42 45,808.36 46,375.59 0.0M
2021-02-12 46,055.52 46,358.08 45,731.88 45,808.36 0.0M
2021-02-11 46,644.29 46,935.32 45,960.44 46,055.52 0.0M
2021-02-10 46,674.77 46,845.44 46,341.76 46,644.29 0.0M
2021-02-09 46,721.87 46,990.92 46,628.97 46,674.77 0.0M
2021-02-08 46,905.79 47,074.16 46,659.24 46,721.87 0.0M
2021-02-04 46,933.63 47,339.21 46,746.58 46,905.79 0.0M
2021-02-03 46,580.34 47,123.82 46,580.34 46,933.63 0.0M
2021-02-02 46,248.45 46,642.72 46,248.45 46,580.34 0.0M
2021-02-01 46,385.54 46,762.64 46,188.25 46,248.45 0.0M
2021-01-29 46,166.05 46,656.98 46,166.05 46,385.54 0.0M
2021-01-28 46,458.13 46,645.17 46,110.92 46,166.05 0.0M
2021-01-27 46,287.38 46,698.33 46,287.38 46,458.13 0.0M
2021-01-26 46,087.64 46,398.01 46,087.64 46,287.38 0.0M
2021-01-25 45,868.04 46,189.02 45,868.04 46,087.64 0.0M
2021-01-22 45,984.46 46,116.85 45,690.50 45,868.04 0.0M
2021-01-21 45,676.94 46,143.53 45,676.94 45,984.46 0.0M
2021-01-20 45,903.23 45,903.23 45,545.43 45,676.94 0.0M
2021-01-19 45,726.68 45,978.00 45,596.81 45,903.23 0.0M
2021-01-18 45,931.00 46,047.56 45,714.17 45,726.68 0.0M
2021-01-15 45,989.35 46,177.38 45,875.21 45,931.00 0.0M
2021-01-14 46,091.96 46,272.58 45,852.83 45,989.35 0.0M
2021-01-13 45,922.04 46,314.15 45,922.04 46,091.96 0.0M
2021-01-12 45,605.42 46,013.36 45,605.42 45,922.04 0.0M
2021-01-11 46,086.85 46,109.36 45,529.48 45,605.42 0.0M
2021-01-08 45,344.54 45,916.33 45,344.54 45,654.34 0.0M
2021-01-07 45,153.42 45,619.80 45,153.42 45,344.54 0.0M
2021-01-06 44,650.43 45,194.63 44,650.43 45,153.42 0.0M
2021-01-05 44,686.46 44,830.28 44,458.71 44,650.43 0.0M
2021-01-04 44,434.80 45,074.37 44,434.80 44,686.46 0.0M
2021-01-01 43,755.38 44,874.86 43,755.38 44,434.80 0.0M