Secure Logistics Group Ltd (SECU)

SECU
🏛️ Pakistan →
23.10
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
2024-12-31 16.08 16.18 15.71 15.84 2.2M
2024-12-30 15.80 16.18 15.70 16.05 2.2M
2024-12-27 15.55 15.98 15.55 15.66 1.4M
2024-12-26 15.71 15.90 15.45 15.80 1.9M
2024-12-24 16.10 16.40 15.60 15.69 4.1M
2024-12-23 15.59 16.20 15.30 15.93 4.5M
2024-12-20 15.51 15.79 15.00 15.48 3.1M
2024-12-19 16.61 16.61 15.11 15.48 4.4M
2024-12-18 17.35 17.60 16.45 16.52 8.0M
2024-12-17 17.95 18.39 16.71 17.16 17.8M
2024-12-16 16.31 17.70 16.20 17.68 17.4M
2024-12-13 16.37 16.50 16.00 16.26 3.8M
2024-12-12 16.05 16.54 16.01 16.34 4.0M
2024-12-11 16.26 16.36 15.79 16.05 2.8M
2024-12-10 16.48 17.10 15.66 15.95 9.5M
2024-12-09 16.74 16.74 16.20 16.39 3.0M
2024-12-06 16.83 16.84 16.21 16.45 3.1M
2024-12-05 16.85 17.37 16.51 16.68 7.8M
2024-12-04 15.99 16.90 15.80 16.70 10.0M
2024-12-03 16.31 16.33 15.50 16.11 4.2M
2024-12-02 16.26 16.40 16.01 16.12 4.0M
2024-11-29 15.75 16.20 15.75 15.90 3.1M
2024-11-28 15.52 16.25 15.25 15.85 5.6M
2024-11-27 14.99 15.79 14.90 15.48 3.0M
2024-11-26 15.75 15.98 14.44 14.50 5.2M
2024-11-25 16.00 16.04 15.50 15.70 1.8M
2024-11-22 16.75 16.87 15.40 15.77 5.3M
2024-11-21 16.95 17.02 16.50 16.59 3.9M
2024-11-20 17.05 17.50 16.50 16.78 5.6M
2024-11-19 17.30 18.10 16.83 16.91 9.3M
2024-11-18 17.75 17.89 17.10 17.31 5.4M
2024-11-15 18.49 18.50 17.52 17.66 8.9M
2024-11-14 18.00 18.98 17.98 18.05 23.4M
2024-11-13 17.69 17.72 17.05 17.72 23.6M
2024-11-12 15.29 16.40 15.29 16.21 14.4M
2024-11-11 15.59 15.59 15.00 15.00 2.2M
2024-11-08 15.24 15.38 15.00 15.23 1.6M
2024-11-07 15.05 15.56 15.05 15.15 3.0M
2024-11-06 14.50 15.74 14.21 15.20 10.8M
2024-11-05 14.70 14.79 14.20 14.39 1.9M
2024-11-04 15.01 15.11 14.58 14.68 2.7M
2024-11-01 15.10 15.20 14.62 14.90 1.5M
2024-10-31 15.15 15.31 14.95 15.10 1.2M
2024-10-30 15.29 15.70 14.93 15.23 2.4M
2024-10-29 15.50 15.64 15.10 15.20 1.5M
2024-10-28 15.46 16.00 15.12 15.50 3.0M
2024-10-25 15.97 15.97 15.20 15.50 2.5M
2024-10-24 15.95 16.20 15.65 15.74 3.6M
2024-10-23 16.15 16.30 15.75 15.80 2.4M
2024-10-22 15.85 16.70 15.80 16.00 9.6M
2024-10-21 15.77 16.09 15.55 15.77 3.1M
2024-10-18 15.81 16.16 15.31 15.45 2.5M
2024-10-17 16.14 16.16 15.60 15.63 2.4M
2024-10-16 16.44 16.55 15.78 16.00 5.1M
2024-10-15 15.49 16.49 15.30 16.25 8.2M
2024-10-14 15.60 16.25 14.55 15.21 7.6M
2024-10-11 17.40 17.40 15.51 15.51 16.6M
2024-10-10 18.30 18.49 17.15 17.21 16.2M
2024-10-09 17.49 17.81 17.01 17.35 4.2M
2024-10-08 17.44 17.90 17.15 17.38 4.0M
2024-10-07 17.60 18.10 16.99 17.30 5.2M
2024-10-04 17.50 17.74 17.03 17.35 3.4M
2024-10-03 17.33 18.28 17.20 17.50 11.9M
2024-10-02 17.80 17.92 16.41 17.03 8.7M
2024-10-01 17.99 18.37 17.40 17.85 6.3M
2024-09-30 19.10 19.20 17.51 17.85 5.8M
2024-09-27 18.00 19.40 17.99 18.80 14.2M
2024-09-26 18.00 18.49 17.35 17.90 12.8M
2024-09-25 17.70 17.95 16.99 17.39 4.4M
2024-09-24 17.81 18.25 16.90 17.40 5.3M
2024-09-23 17.45 19.01 16.90 17.65 15.2M
2024-09-20 17.99 18.35 16.50 17.20 3.5M
2024-09-19 19.05 19.59 17.51 17.76 9.9M
2024-09-18 19.05 20.05 18.70 18.80 10.3M
2024-09-16 18.38 19.95 18.38 18.66 8.8M
2024-09-13 19.10 20.55 18.85 19.00 25.9M
2024-09-12 18.40 19.00 17.96 18.79 8.4M
2024-09-11 19.10 19.74 17.55 18.40 17.4M
2024-09-10 17.25 18.41 16.76 18.41 14.9M
2024-09-09 17.30 17.68 16.00 16.80 6.6M
2024-09-06 18.50 18.80 16.50 17.25 9.1M
2024-09-05 19.49 19.50 17.25 18.30 18.6M
2024-09-04 17.56 18.02 17.55 18.02 2.2M
2024-09-03 15.00 16.38 14.85 16.38 12.0M
2024-09-02 17.29 17.48 14.73 14.73 21.5M
2024-08-30 15.76 16.37 15.76 16.37 4.4M
2024-08-29 14.28 14.88 13.80 14.88 21.5M
2024-08-28 12.69 13.53 12.65 13.53 16.6M
2024-08-27 12.30 12.30 11.25 12.30 28.0M
2024-08-26 11.18 11.18 11.18 11.18 2.9M
2024-08-23 9.25 10.16 9.11 10.16 4.9M
2024-08-22 9.36 9.55 9.10 9.11 0.3M
2024-08-21 9.25 9.45 9.21 9.22 0.3M
2024-08-20 9.25 9.37 9.15 9.21 0.4M
2024-08-19 9.53 9.59 9.10 9.21 0.4M
2024-08-16 8.80 9.72 8.80 9.69 2.5M
2024-08-15 8.90 9.16 8.80 8.82 1.4M
2024-08-13 8.85 8.92 8.77 8.79 0.3M
2024-08-12 9.34 9.40 8.82 8.90 0.4M
2024-08-09 9.50 9.80 9.20 9.26 1.4M
2024-08-08 8.64 9.50 8.52 9.40 3.7M
2024-08-07 8.47 8.65 8.33 8.53 0.2M
2024-08-06 8.55 8.75 8.06 8.49 1.1M
2024-08-05 8.87 8.87 8.41 8.43 5.9M
2024-08-02 9.10 9.40 8.55 8.78 4.1M
2024-08-01 9.24 9.28 8.80 9.00 0.4M
2024-07-31 9.24 9.24 8.96 9.11 1.2M
2024-07-30 9.35 9.35 9.00 9.15 0.9M
2024-07-29 9.15 9.38 9.00 9.25 1.9M
2024-07-26 9.49 9.64 9.07 9.20 1.1M
2024-07-25 9.78 9.80 9.41 9.42 1.9M
2024-07-24 9.34 9.95 9.25 9.64 7.5M
2024-07-23 9.29 9.45 8.99 9.20 2.2M
2024-07-22 9.20 9.38 8.91 9.05 2.7M
2024-07-19 9.50 9.50 8.90 9.15 1.2M
2024-07-18 9.53 9.60 9.30 9.31 1.0M
2024-07-15 9.61 10.14 9.35 9.48 3.1M
2024-07-12 9.12 9.60 9.05 9.32 2.3M
2024-07-11 8.94 9.46 8.78 9.13 3.9M
2024-07-10 8.67 9.27 8.60 8.75 2.3M
2024-07-09 8.74 8.80 8.58 8.70 0.3M
2024-07-08 8.68 8.80 8.56 8.65 0.2M
2024-07-05 8.57 8.70 8.55 8.69 0.1M
2024-07-04 8.56 8.85 8.50 8.60 0.6M
2024-07-03 8.69 8.69 8.57 8.68 0.1M
2024-07-02 8.68 8.72 8.57 8.69 0.7M
2024-07-01 8.52 8.68 8.47 8.66 0.2M
2024-06-28 8.66 8.67 8.50 8.58 0.1M
2024-06-27 8.41 8.68 8.40 8.59 0.0M
2024-06-26 8.60 8.78 8.45 8.45 0.3M
2024-06-25 8.60 8.94 8.55 8.65 2.0M
2024-06-24 8.54 8.70 8.49 8.58 1.8M
2024-06-21 8.79 8.85 8.53 8.55 0.1M
2024-06-20 8.55 8.90 8.55 8.65 0.3M
2024-06-14 8.85 8.85 8.40 8.50 0.4M
2024-06-13 8.50 8.88 8.50 8.60 1.2M
2024-06-12 8.69 8.79 8.61 8.65 0.2M
2024-06-11 8.89 8.89 8.55 8.55 0.1M
2024-06-10 8.88 8.88 8.71 8.78 0.1M
2024-06-07 9.01 9.01 8.70 8.88 0.2M
2024-06-06 8.89 9.45 8.72 8.90 1.9M
2024-06-05 8.69 8.93 8.66 8.85 0.3M
2024-06-04 8.78 8.81 8.50 8.75 2.1M
2024-06-03 9.00 9.00 8.65 8.87 0.3M
2024-05-31 9.08 9.10 8.70 8.90 0.1M
2024-05-30 8.80 9.05 8.79 9.00 0.2M
2024-05-29 8.95 8.95 8.70 8.89 0.3M
2024-05-27 9.10 9.14 8.90 8.96 0.9M
2024-05-24 9.52 9.65 9.16 9.20 1.8M
2024-05-23 8.70 9.57 8.69 9.45 4.7M
2024-05-22 8.62 8.97 8.30 8.60 0.8M
2024-05-21 8.98 9.01 8.75 8.85 1.2M
2024-05-20 9.29 9.29 8.99 9.03 0.4M
2024-05-17 9.33 9.40 9.20 9.29 0.4M
2024-05-16 9.30 9.50 9.20 9.23 0.5M
2024-05-15 9.31 9.60 9.31 9.39 0.5M
2024-05-14 9.42 9.60 9.29 9.36 0.6M
2024-05-13 9.39 9.84 9.24 9.45 3.5M
2024-05-10 9.91 9.91 9.12 9.21 3.9M
2024-05-09 9.80 10.29 9.50 9.92 11.1M
2024-05-08 9.74 9.96 8.95 9.65 22.7M
2024-05-07 10.48 10.55 9.55 9.56 6.3M
2024-05-06 10.50 10.79 9.80 10.38 1.8M
2024-05-03 10.75 10.89 10.00 10.50 2.9M
2024-05-02 10.90 11.09 10.75 10.90 0.5M
2024-04-30 11.10 11.35 10.92 11.14 1.4M
2024-04-29 11.60 11.60 10.90 11.20 3.0M
2024-04-26 11.55 11.60 11.13 11.49 0.5M
2024-04-25 11.69 12.15 11.40 11.60 1.9M
2024-04-24 11.70 11.95 11.57 11.66 1.1M
2024-04-23 12.20 12.25 11.10 11.50 1.8M
2024-04-22 13.00 13.00 12.00 12.10 6.3M