Mirpurkhas Sugar Mills Ltd (MPKS)

MPKS
🏛️ Pakistan →
38.49
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 37.50 38.99 37.50 38.99 0.0K
09:45 38.21 38.70 38.21 38.70 1.0K
09:50 38.70 38.70 38.69 38.70 9.5K
09:55 38.85 38.98 38.85 38.98 2.3K
10:30 38.95 38.95 38.95 38.95 1.0K
10:35 38.20 38.20 38.20 38.20 8.0K
10:45 38.89 38.89 38.89 38.89 0.0K
11:00 38.88 38.88 38.88 38.88 0.1K
11:05 38.31 38.31 38.31 38.31 0.5K
11:30 38.79 38.79 38.31 38.31 0.3K
11:35 38.79 38.79 38.79 38.79 0.0K
11:40 38.35 38.35 38.35 38.35 1.8K
11:45 38.80 38.80 38.80 38.80 15.0K
11:55 38.40 38.80 38.40 38.80 0.5K
14:35 39.40 39.40 38.05 38.99 1.0K
14:40 38.61 38.61 38.61 38.61 0.1K
14:45 38.50 38.50 38.50 38.50 0.8K
14:55 38.50 38.50 38.50 38.50 0.5K
15:00 38.61 38.61 38.61 38.61 0.5K
15:05 38.61 38.61 38.61 38.61 0.4K
15:15 38.61 38.61 38.61 38.61 2.6K
15:20 38.61 38.70 38.61 38.70 0.3K
15:30 38.50 38.50 38.50 38.50 0.3K
15:40 38.50 38.50 38.50 38.50 0.1K
15:50 38.49 38.49 38.49 38.49 0.0K
16:10 38.45 38.49 38.45 38.49 0.0K
16:15 38.49 38.49 38.49 38.49 0.3K
16:20 38.45 38.45 38.45 38.45 1.0K
16:25 38.50 38.50 38.50 38.50 11.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 37.50 39.40 37.50 38.49 0.1M
2025-09-25 38.39 39.00 38.20 38.65 0.0M
2025-09-24 38.77 38.80 38.20 38.39 0.1M
2025-09-23 38.89 38.89 38.10 38.34 0.1M
2025-09-22 39.01 39.01 38.00 38.42 0.1M
2025-09-19 38.90 39.15 38.02 38.29 0.1M
2025-09-18 37.51 39.25 37.51 38.52 0.1M
2025-09-17 38.30 38.95 38.00 38.09 0.1M
2025-09-16 38.99 38.99 38.15 38.24 0.0M
2025-09-15 38.51 38.51 37.30 38.27 0.0M
2025-09-12 39.75 39.75 38.25 38.85 0.1M
2025-09-11 38.50 39.65 38.50 39.15 0.1M
2025-09-10 38.60 39.51 37.60 38.00 0.3M
2025-09-09 40.60 40.65 39.00 39.16 0.2M
2025-09-08 41.47 42.45 40.40 40.51 0.5M
2025-09-05 41.99 42.45 41.48 41.71 0.1M
2025-09-04 41.99 42.40 41.21 41.64 0.1M
2025-09-03 41.70 42.50 41.00 41.53 0.1M
2025-09-02 42.46 42.79 41.61 41.81 0.1M
2025-09-01 42.00 43.00 41.35 42.49 0.4M
2025-08-29 41.62 43.30 41.26 41.60 0.3M
2025-08-28 43.29 43.49 41.70 42.03 0.2M
2025-08-27 43.31 44.49 42.60 42.87 0.4M
2025-08-26 43.75 44.50 42.51 43.25 0.9M
2025-08-25 39.66 43.68 39.50 43.04 2.2M
2025-08-22 40.80 40.95 39.50 39.71 0.1M
2025-08-21 41.35 41.81 39.60 40.68 0.4M
2025-08-20 39.79 42.30 38.70 41.43 0.9M
2025-08-19 38.68 40.45 38.55 38.81 0.6M
2025-08-18 39.76 39.76 38.07 38.90 0.3M
2025-08-15 37.50 41.20 37.50 39.01 0.8M
2025-08-13 37.50 38.00 36.50 37.45 0.2M
2025-08-12 38.00 38.90 37.01 37.26 0.5M
2025-08-11 35.74 38.13 35.74 37.35 1.6M
2025-08-08 35.00 35.73 34.33 34.78 0.1M
2025-08-07 35.88 35.88 34.60 34.74 0.1M
2025-08-06 34.84 35.99 34.55 35.25 0.1M
2025-08-05 34.39 35.55 33.72 34.88 0.2M
2025-08-04 34.01 34.50 33.71 33.80 0.0M
2025-08-01 34.89 34.89 33.79 34.01 0.0M
2025-07-31 35.47 35.47 34.05 34.50 0.1M
2025-07-30 34.11 35.60 34.11 34.99 0.1M
2025-07-29 36.85 37.20 34.52 34.72 0.7M
2025-07-28 35.96 36.00 34.90 35.00 0.1M
2025-07-25 35.10 35.65 35.00 35.09 0.1M
2025-07-24 37.50 37.60 35.31 35.52 0.2M
2025-07-23 34.50 37.50 34.10 36.99 0.3M
2025-07-22 38.38 38.38 35.00 35.09 0.3M
2025-07-21 33.30 36.87 33.30 36.87 0.9M
2025-07-18 33.21 35.25 33.05 33.52 0.0M
2025-07-17 34.05 34.49 33.60 33.71 0.0M
2025-07-16 33.05 34.50 33.05 34.06 0.0M
2025-07-15 34.50 34.50 34.00 34.02 0.1M
2025-07-14 34.50 36.80 34.04 34.50 0.2M
2025-07-11 34.79 34.79 33.60 33.97 0.0M
2025-07-10 35.90 35.90 34.00 34.30 0.1M
2025-07-09 35.50 35.50 33.70 34.26 0.1M
2025-07-08 36.00 36.10 33.25 34.96 0.2M
2025-07-07 32.50 35.00 32.00 34.78 0.1M
2025-07-04 32.26 33.35 32.26 32.74 0.0M
2025-07-03 33.00 33.40 31.51 33.00 0.0M
2025-07-02 33.48 33.48 31.11 32.63 0.0M
2025-07-01 32.51 33.97 32.51 32.73 0.0M
2025-06-30 32.90 34.40 32.50 32.95 0.1M
2025-06-27 32.30 32.50 32.15 32.50 0.1M
2025-06-26 33.25 33.25 32.69 32.30 0.0M
2025-06-25 32.60 32.95 32.30 32.30 0.0M
2025-06-24 32.00 32.98 30.25 31.94 0.0M
2025-06-23 32.50 32.50 31.00 31.26 0.0M
2025-06-20 32.50 34.50 31.11 32.01 0.0M
2025-06-19 33.80 33.81 32.30 32.50 0.0M
2025-06-18 34.40 34.90 33.70 33.71 0.0M
2025-06-17 34.80 34.80 34.25 34.26 0.0M
2025-06-16 33.53 34.97 33.52 34.04 0.0M
2025-06-13 34.90 34.90 33.12 33.48 0.0M
2025-06-12 34.80 36.05 34.80 35.06 0.0M
2025-06-11 37.40 37.40 34.70 35.99 0.1M
2025-06-10 34.98 36.50 34.26 36.01 0.1M
2025-06-05 34.65 35.00 34.50 34.72 0.0M
2025-06-04 36.28 36.50 34.01 35.63 0.2M
2025-06-03 35.20 36.89 34.01 34.71 0.2M
2025-06-02 37.91 39.00 35.07 35.19 1.0M
2025-05-30 36.97 38.97 36.43 38.97 0.6M
2025-05-29 33.00 35.43 33.00 35.43 1.4M
2025-05-27 30.95 32.21 30.01 32.21 1.4M
2025-05-26 27.50 29.28 27.00 29.28 0.4M
2025-05-23 27.15 27.15 26.50 26.62 0.0M
2025-05-22 28.70 28.70 26.00 26.23 0.2M
2025-05-21 28.50 28.50 27.00 27.70 0.1M
2025-05-20 28.75 28.75 27.80 28.00 0.0M
2025-05-19 29.00 29.00 26.50 28.20 0.5M
2025-05-16 29.39 29.39 27.30 28.85 0.0M
2025-05-15 29.47 29.47 28.73 28.74 0.0M
2025-05-14 28.00 29.49 28.00 29.30 0.0M
2025-05-13 29.97 29.97 27.51 27.92 0.0M
2025-05-12 29.50 29.50 28.00 28.70 0.0M
2025-05-09 27.75 27.75 26.10 27.30 0.0M
2025-05-08 29.00 29.00 25.00 25.62 0.0M
2025-05-07 28.70 28.70 27.00 27.70 0.0M
2025-05-06 29.89 29.89 28.45 28.50 0.1M
2025-05-05 29.25 29.30 28.80 28.80 0.0M
2025-05-02 29.20 29.29 28.60 29.00 0.0M
2025-04-30 28.60 29.00 28.30 28.40 0.0M
2025-04-29 29.40 29.68 28.99 29.45 0.0M
2025-04-28 28.50 29.00 28.50 28.67 0.0M
2025-04-25 29.69 29.69 28.00 28.31 0.0M
2025-04-24 30.94 30.94 28.00 28.83 0.0M
2025-04-23 29.90 29.98 29.35 29.37 0.0M
2025-04-22 29.77 29.77 29.05 29.05 0.0M
2025-04-21 28.71 29.90 28.71 29.01 0.0M
2025-04-18 29.30 29.77 29.30 29.30 0.0M
2025-04-17 29.50 29.50 29.02 29.11 0.0M
2025-04-16 29.70 29.70 29.00 29.01 0.0M
2025-04-15 29.00 29.74 29.00 29.15 0.0M
2025-04-14 29.89 29.89 28.90 28.98 0.0M
2025-04-11 29.90 29.90 28.60 29.03 0.0M
2025-04-10 29.01 30.10 29.01 29.52 0.0M
2025-04-09 29.95 29.95 29.00 29.00 0.0M
2025-04-08 29.87 29.87 29.00 29.35 0.0M
2025-04-07 29.90 29.90 28.55 29.19 0.0M
2025-04-04 30.60 30.60 29.00 29.96 0.0M
2025-04-03 29.95 30.30 29.50 29.50 0.1M
2025-03-27 29.90 29.99 29.62 29.80 0.0M
2025-03-26 29.81 30.15 29.81 30.00 0.0M
2025-03-25 29.94 29.94 29.85 29.93 0.0M
2025-03-24 29.99 30.50 29.80 29.94 0.0M
2025-03-21 29.32 29.88 29.32 29.34 0.0M
2025-03-20 29.55 30.00 29.11 29.99 0.0M
2025-03-19 29.55 29.97 29.50 29.58 0.0M
2025-03-18 30.40 30.40 29.11 29.50 0.0M
2025-03-17 29.51 30.88 29.51 30.19 0.1M
2025-03-14 29.00 29.60 29.00 29.51 0.0M
2025-03-13 29.00 29.00 28.50 28.97 0.4M
2025-03-12 28.99 28.99 28.15 28.50 0.0M
2025-03-11 28.60 28.89 28.50 28.60 0.0M
2025-03-10 28.50 28.60 28.00 28.60 0.1M
2025-03-07 29.75 29.75 28.50 28.59 0.1M
2025-03-06 28.60 28.60 28.10 28.12 0.0M
2025-03-05 28.60 28.65 28.58 28.59 0.0M
2025-03-04 29.70 29.70 28.35 28.42 0.0M
2025-03-03 29.00 29.05 28.10 29.04 0.0M
2025-02-28 29.20 29.97 29.00 29.03 0.0M
2025-02-27 29.50 30.43 29.00 29.20 0.1M
2025-02-26 29.89 30.00 29.12 29.22 0.0M
2025-02-25 30.70 30.70 29.25 29.89 0.0M
2025-02-24 30.00 30.00 29.03 29.98 0.1M
2025-02-21 29.00 30.00 28.86 29.96 0.2M
2025-02-20 29.70 30.01 29.00 29.01 0.3M
2025-02-19 30.39 30.39 29.86 29.98 0.0M
2025-02-18 30.65 30.65 29.70 29.86 0.0M
2025-02-17 30.55 30.55 29.70 29.73 0.0M
2025-02-14 30.00 30.39 29.52 29.69 0.0M
2025-02-13 30.48 30.48 29.52 29.57 0.0M
2025-02-12 30.01 30.85 29.86 29.97 0.0M
2025-02-11 30.50 30.75 29.12 30.38 0.0M
2025-02-10 30.99 30.99 29.50 30.02 0.0M
2025-02-07 30.00 30.00 29.25 29.55 0.0M
2025-02-06 31.00 31.99 29.31 29.93 0.1M
2025-02-04 31.51 32.70 30.60 30.86 0.1M
2025-02-03 34.44 34.49 30.73 31.80 0.2M
2025-01-31 29.75 31.90 29.12 31.90 0.2M
2025-01-30 29.20 29.80 28.75 29.00 0.0M
2025-01-29 29.10 29.50 29.00 29.01 0.0M
2025-01-28 29.00 30.00 28.01 29.54 0.1M
2025-01-27 29.70 30.20 29.25 29.68 0.0M
2025-01-24 30.60 30.60 30.00 30.00 0.1M
2025-01-23 30.50 30.50 29.50 29.80 0.0M
2025-01-22 30.01 30.70 29.85 30.00 0.0M
2025-01-21 29.39 30.20 29.11 30.06 0.1M
2025-01-20 29.40 29.40 28.70 29.00 0.0M
2025-01-17 28.80 29.74 28.30 29.05 0.0M
2025-01-16 29.00 29.00 28.15 28.49 0.0M
2025-01-15 28.75 29.00 28.20 28.59 0.0M
2025-01-14 28.99 29.00 28.35 28.60 0.0M
2025-01-13 28.99 28.99 28.06 28.43 0.0M
2025-01-10 29.00 29.99 28.00 28.08 0.1M
2025-01-09 29.40 30.40 29.02 29.50 0.0M
2025-01-08 30.50 30.50 29.51 29.83 0.0M
2025-01-07 30.00 30.68 30.00 30.20 0.0M
2025-01-06 30.65 31.20 30.50 30.50 0.0M
2025-01-03 30.50 31.30 30.10 30.78 0.0M
2025-01-02 30.99 32.00 30.32 31.40 0.1M
2025-01-01 30.80 30.80 29.60 30.40 0.0M