Sindh Modaraba Management Ltd (SMOD)

SMOD
🏛️ Pakistan →
19.93
Letzte Aktualisierung: 2025-09-26
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
2021-12-30 7.48 7.48 7.48 7.48 0.0M
2021-12-29 8.45 8.45 8.45 8.45 0.0M
2021-12-28 8.45 8.45 8.45 8.45 0.0M
2021-12-23 8.05 8.05 8.05 8.05 0.0M
2021-12-10 7.20 7.25 7.20 7.25 0.0M
2021-12-07 7.79 7.79 7.79 7.79 0.0M
2021-12-03 7.90 7.90 7.90 7.90 0.0M
2021-12-02 8.03 8.03 8.03 8.03 0.0M
2021-11-29 8.55 8.55 8.55 8.55 0.0M
2021-11-26 8.45 8.45 8.45 8.45 0.0M
2021-11-24 8.01 8.01 7.86 7.86 0.0M
2021-11-23 8.80 8.84 8.80 8.84 0.0M
2021-11-17 8.01 8.01 8.00 8.00 0.0M
2021-11-11 8.40 8.40 8.00 8.10 0.0M
2021-11-09 8.00 8.50 8.00 8.50 0.0M
2021-11-03 7.95 8.70 7.95 8.70 0.0M
2021-11-02 8.90 8.90 7.89 8.10 0.0M
2021-11-01 8.00 8.24 8.00 8.10 0.0M
2021-10-28 7.80 7.80 7.80 7.80 0.0M
2021-10-26 8.72 8.72 8.72 8.70 0.0M
2021-10-21 8.02 8.72 8.02 8.72 0.0M
2021-10-20 8.50 8.90 8.03 8.90 0.0M
2021-10-15 9.35 9.35 8.37 8.79 0.0M
2021-10-14 8.52 9.45 8.50 9.39 0.1M
2021-10-13 8.65 8.75 8.50 8.51 0.0M
2021-10-12 8.63 8.60 8.60 8.67 0.0M
2021-10-11 8.67 8.68 8.26 8.60 0.0M
2021-10-08 8.55 8.70 8.55 8.60 0.0M
2021-10-06 8.95 8.95 8.95 8.87 0.0M
2021-10-05 8.92 8.95 8.92 8.95 0.0M
2021-10-04 9.00 9.00 8.90 8.90 0.0M
2021-10-01 9.00 9.00 9.00 9.00 0.0M
2021-09-30 8.89 9.27 8.89 9.27 0.0M
2021-09-29 9.20 9.21 8.87 8.90 0.1M
2021-09-28 9.15 9.15 9.15 8.87 0.0M
2021-09-27 9.15 9.15 9.15 8.87 0.0M
2021-09-24 9.25 9.25 9.14 9.15 0.0M
2021-09-23 9.35 9.48 9.25 9.25 0.0M
2021-09-22 8.87 9.00 8.87 9.00 0.0M
2021-09-20 9.62 9.62 9.00 9.00 0.0M
2021-09-17 9.10 9.15 8.80 9.05 0.0M
2021-09-16 8.95 9.00 8.95 9.00 0.0M
2021-09-15 8.51 8.95 8.51 8.95 0.0M
2021-09-14 8.55 8.79 8.55 8.71 0.0M
2021-09-13 8.77 8.77 8.75 8.75 0.0M
2021-09-10 8.86 8.86 8.70 8.70 0.0M
2021-09-09 8.80 9.00 8.26 8.90 0.0M
2021-09-08 9.60 9.80 8.86 8.86 0.0M
2021-09-07 9.50 9.60 9.50 9.60 0.0M
2021-09-06 9.45 9.45 9.45 9.45 0.0M
2021-09-03 9.31 9.31 9.31 9.31 0.0M
2021-09-02 9.30 9.30 9.30 9.30 0.0M
2021-09-01 9.26 9.31 9.26 9.27 0.0M
2021-08-31 9.40 9.40 9.40 9.40 0.0M
2021-08-30 9.50 9.50 9.50 9.50 0.0M
2021-08-27 9.49 9.50 9.49 9.50 0.1M
2021-08-26 9.11 9.50 9.11 9.50 0.2M
2021-08-25 9.50 9.50 9.50 9.50 0.0M
2021-08-24 9.50 9.50 9.50 9.50 0.0M
2021-08-23 9.50 9.50 9.50 9.50 0.0M
2021-08-20 9.50 9.50 9.50 9.50 0.0M
2021-08-13 9.59 9.75 9.50 9.50 0.0M
2021-08-11 9.50 9.50 9.50 9.50 0.0M
2021-08-10 9.51 9.51 9.50 9.51 0.0M
2021-08-09 10.00 10.00 9.50 9.50 0.0M
2021-08-06 9.70 9.70 9.70 9.70 0.0M
2021-08-05 9.49 9.49 9.30 9.30 0.0M
2021-08-04 9.50 9.50 9.50 9.50 0.0M
2021-08-03 9.40 9.50 9.40 9.50 0.0M
2021-07-28 9.79 9.79 9.20 9.20 0.0M
2021-07-27 9.90 9.99 9.39 9.39 0.0M
2021-07-26 9.50 9.90 9.45 9.45 0.0M
2021-07-23 9.50 9.50 9.41 9.41 0.0M
2021-07-19 9.80 10.00 9.15 9.15 0.0M
2021-07-16 9.00 9.00 9.00 9.00 0.0M
2021-07-15 9.50 9.57 9.30 9.40 0.0M
2021-07-14 9.50 9.57 9.50 9.57 0.0M
2021-07-13 9.42 9.89 9.30 9.30 0.0M
2021-07-12 9.89 9.89 9.89 9.89 0.0M
2021-07-09 9.01 10.48 9.01 9.94 0.0M
2021-07-08 9.99 9.99 9.45 9.45 0.0M
2021-07-07 10.40 10.40 9.60 9.70 0.0M
2021-07-06 9.58 10.73 8.73 10.00 0.1M
2021-07-05 8.60 9.88 8.50 9.55 0.4M
2021-07-02 8.88 8.88 8.88 8.88 0.0M
2021-07-01 8.85 8.87 8.85 8.85 0.0M
2021-06-30 8.61 8.80 8.60 8.80 0.0M
2021-06-29 8.60 8.61 8.60 8.60 0.0M
2021-06-28 8.75 8.75 8.38 8.40 0.0M
2021-06-25 8.70 8.89 8.70 8.89 0.0M
2021-06-23 8.70 8.70 8.65 8.65 0.0M
2021-06-22 8.70 8.70 8.70 8.70 0.0M
2021-06-21 8.99 8.99 8.70 8.70 0.0M
2021-06-18 8.15 8.60 8.15 8.60 0.0M
2021-06-17 8.15 8.50 8.15 8.50 0.0M
2021-06-16 9.00 9.00 8.00 8.21 0.2M
2021-06-15 8.75 9.10 8.70 9.00 0.0M
2021-06-14 9.00 9.00 9.00 9.00 0.0M
2021-06-11 8.99 8.99 8.75 8.99 0.0M
2021-06-10 8.75 9.00 8.75 9.00 0.0M
2021-06-09 8.71 9.10 8.71 8.90 0.0M
2021-06-08 8.94 8.94 8.94 8.94 0.0M
2021-06-07 8.90 8.95 8.90 8.95 0.0M
2021-06-04 8.60 8.90 8.60 8.90 0.0M
2021-06-03 8.70 8.75 8.60 8.60 0.0M
2021-06-02 8.80 8.80 8.75 8.75 0.0M
2021-06-01 8.70 8.70 8.55 8.52 0.0M
2021-05-28 8.52 8.52 8.52 8.52 0.0M
2021-05-26 8.80 8.80 8.80 8.80 0.0M
2021-05-25 8.26 9.00 8.26 8.70 0.0M
2021-05-24 8.21 8.21 8.21 8.95 0.0M
2021-05-20 8.95 8.95 8.95 8.95 0.0M
2021-05-18 9.00 9.00 9.00 9.00 0.0M
2021-05-17 9.10 9.10 8.99 8.99 0.0M
2021-05-06 9.38 9.38 8.47 8.47 0.0M
2021-04-22 8.51 8.51 8.45 8.46 0.0M
2021-04-21 9.44 9.44 9.44 9.44 0.0M
2021-04-19 9.44 9.44 9.44 9.20 0.0M
2021-04-14 9.42 9.44 9.42 9.44 0.0M
2021-04-13 9.44 9.44 9.44 9.44 0.0M
2021-04-09 9.01 9.01 9.01 9.01 0.0M
2021-04-08 8.25 8.30 8.25 8.30 0.0M
2021-03-31 9.45 9.45 9.45 9.45 0.0M
2021-03-30 8.50 8.50 8.50 8.50 0.0M
2021-03-22 8.60 8.60 8.60 8.60 0.0M
2021-03-17 8.20 9.30 8.20 9.30 0.0M
2021-03-15 8.50 8.50 8.50 8.50 0.0M
2021-03-12 8.35 8.35 8.35 8.35 0.0M
2021-03-10 8.49 8.49 8.00 8.00 0.0M
2021-03-09 8.50 8.51 8.50 8.50 0.0M
2021-03-08 8.56 8.56 8.55 8.55 0.0M
2021-03-04 8.46 8.46 8.45 8.45 0.0M
2021-03-03 8.45 8.45 8.45 8.45 0.0M
2021-03-02 8.99 8.99 8.50 8.50 0.0M
2021-03-01 8.64 8.64 8.57 8.57 0.0M
2021-02-26 8.60 8.64 8.60 8.64 0.0M
2021-02-25 8.64 8.65 8.61 8.65 0.0M
2021-02-24 8.65 8.65 8.60 8.64 0.0M
2021-02-23 8.69 8.74 8.65 8.65 0.0M
2021-02-22 8.68 8.69 8.68 8.69 0.0M
2021-02-19 8.69 8.69 8.68 8.69 0.0M
2021-02-18 8.63 8.63 8.63 8.63 0.0M
2021-02-16 8.95 8.95 8.57 8.57 0.0M
2021-02-15 8.95 8.95 8.94 8.95 0.0M
2021-02-12 8.50 8.50 8.50 8.50 0.0M
2021-02-09 8.60 8.90 8.60 8.70 0.0M
2021-02-08 8.60 8.70 8.60 8.65 0.0M
2021-02-04 8.60 8.60 8.55 8.55 0.0M
2021-02-03 9.40 9.40 9.40 9.40 0.0M
2021-02-02 8.55 8.55 8.55 8.75 0.0M
2021-01-29 8.60 8.65 8.55 8.55 0.0M
2021-01-28 8.60 8.60 8.60 8.60 0.0M
2021-01-26 8.85 9.00 8.85 8.95 0.0M
2021-01-25 8.50 8.80 8.50 8.80 0.0M
2021-01-22 8.65 8.65 8.65 8.65 0.0M
2021-01-21 8.95 8.95 8.90 8.90 0.0M
2021-01-20 8.97 8.97 8.97 8.80 0.0M
2021-01-18 9.00 9.00 8.90 8.90 0.0M
2021-01-15 8.55 9.20 8.55 9.20 0.0M
2021-01-13 9.27 9.27 8.95 9.25 0.0M
2021-01-08 9.45 9.45 9.45 9.45 0.0M
2021-01-06 9.51 9.51 9.51 9.51 0.0M
2021-01-05 8.60 8.60 8.60 8.60 0.0M
2021-01-04 8.65 8.80 8.65 8.80 0.0M
2021-01-01 8.70 8.70 8.60 8.60 0.0M