Gharibwal Cement (GHAR)

GHAR
🏛️ Pakistán →
66.14
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:15 66.50 66.89 64.25 64.90 217.7K
09:20 64.35 65.00 64.00 65.00 102.2K
09:25 65.00 65.20 64.60 65.20 62.6K
09:30 65.20 65.33 64.61 65.20 37.0K
09:35 65.20 65.20 64.50 64.60 43.7K
09:40 64.55 64.58 64.50 64.50 71.1K
09:45 64.41 65.00 64.35 65.00 64.2K
09:50 65.00 65.00 64.57 64.80 6.3K
09:55 64.80 65.48 64.55 65.44 58.7K
10:00 65.47 66.30 65.10 66.20 139.4K
10:05 66.20 67.50 66.14 67.01 437.0K
10:10 67.01 67.68 67.00 67.00 144.1K
10:15 67.00 67.58 67.00 67.49 52.4K
10:20 67.49 67.49 67.00 67.05 38.7K
10:25 67.05 67.20 67.05 67.18 20.5K
10:30 67.18 67.18 67.09 67.10 32.3K
10:35 67.05 67.15 67.05 67.10 42.1K
10:40 67.05 67.15 67.05 67.11 22.0K
10:45 67.11 68.00 67.11 68.00 412.4K
10:50 68.00 68.74 67.75 68.15 220.8K
10:55 68.15 68.20 68.05 68.12 20.3K
11:00 68.15 68.47 67.80 67.80 127.7K
11:05 67.80 67.90 67.51 67.60 31.9K
11:10 67.67 67.90 67.00 67.24 134.6K
11:15 66.99 67.10 66.62 66.97 22.1K
11:20 66.99 67.21 66.71 66.85 9.1K
11:25 66.75 66.99 66.66 66.66 22.6K
11:30 66.60 66.79 66.60 66.79 21.1K
11:35 66.63 66.74 66.62 66.62 3.2K
11:40 66.60 66.79 66.60 66.75 15.2K
11:45 66.75 67.00 66.63 67.00 30.0K
11:50 67.00 67.22 66.95 67.18 31.0K
11:55 67.05 67.34 67.05 67.10 23.5K
14:30 67.10 67.11 66.60 66.62 26.3K
14:35 66.62 67.11 66.51 66.95 57.9K
14:40 67.00 67.39 66.95 67.10 23.6K
14:45 67.10 67.10 66.95 67.05 36.9K
14:50 66.95 67.00 66.95 67.00 48.9K
14:55 67.00 67.32 67.00 67.32 55.9K
15:00 67.32 67.32 67.00 67.00 21.9K
15:05 66.96 67.00 66.71 66.82 54.4K
15:10 66.83 66.83 66.60 66.60 7.1K
15:15 66.54 67.00 66.54 66.65 436.6K
15:20 66.60 66.99 66.60 66.60 19.9K
15:25 66.60 66.90 66.50 66.51 109.2K
15:30 66.50 66.51 65.51 66.00 161.6K
15:35 66.00 66.35 66.00 66.15 45.2K
15:40 66.15 66.35 66.10 66.30 36.6K
15:45 66.30 66.40 66.20 66.30 60.1K
15:50 66.40 66.80 66.35 66.75 20.1K
15:55 66.75 66.75 66.01 66.30 49.5K
16:00 66.30 66.63 66.20 66.60 6.5K
16:05 66.60 66.60 66.20 66.20 14.6K
16:10 66.20 66.21 66.00 66.21 95.7K
16:15 66.20 66.30 66.15 66.30 42.6K
16:20 66.15 66.35 66.10 66.30 35.5K
16:25 66.30 66.34 66.11 66.16 50.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 66.10 68.74 63.60 66.14 4.2M
2025-09-25 65.34 65.34 63.51 65.34 8.6M
2025-09-24 59.40 59.40 59.40 59.40 2.1M
2025-09-23 55.45 55.45 53.80 54.00 0.8M
2025-09-22 55.58 55.80 54.90 54.98 1.1M
2025-09-19 55.50 55.80 54.60 55.23 0.9M
2025-09-18 54.79 55.29 54.35 54.68 1.0M
2025-09-17 53.91 54.88 53.81 54.22 0.7M
2025-09-16 54.00 54.60 53.50 53.85 0.5M
2025-09-15 54.50 54.50 53.05 53.88 0.3M
2025-09-12 53.90 53.90 53.00 53.07 0.3M
2025-09-11 53.89 54.59 53.60 53.81 0.6M
2025-09-10 54.40 54.68 52.66 53.89 0.5M
2025-09-09 55.70 56.60 54.31 54.60 2.3M
2025-09-08 55.40 56.85 55.00 55.43 3.2M
2025-09-05 51.99 55.00 51.71 54.23 4.7M
2025-09-04 52.65 53.35 51.49 51.68 1.7M
2025-09-03 52.85 52.98 52.03 52.24 0.5M
2025-09-02 53.39 53.69 51.82 52.03 0.9M
2025-09-01 51.97 53.90 50.71 53.39 2.7M
2025-08-29 52.40 54.99 51.01 51.88 4.4M
2025-08-28 51.11 52.79 51.00 51.98 0.8M
2025-08-27 52.70 52.89 51.05 51.78 0.5M
2025-08-26 52.44 53.35 52.10 52.79 0.7M
2025-08-25 53.78 53.78 52.06 52.44 0.3M
2025-08-22 53.00 54.00 52.01 53.30 1.9M
2025-08-21 53.70 54.99 52.30 53.11 1.8M
2025-08-20 53.30 55.30 52.90 53.85 1.4M
2025-08-19 54.90 55.50 52.85 53.23 4.0M
2025-08-18 52.94 56.40 52.94 54.61 5.2M
2025-08-15 55.00 55.50 51.13 52.21 3.2M
2025-08-13 49.01 54.03 49.00 54.03 10.7M
2025-08-12 48.49 49.60 48.11 49.12 1.0M
2025-08-11 48.60 48.98 48.10 48.20 0.3M
2025-08-08 48.55 49.27 47.90 48.57 0.7M
2025-08-07 48.51 48.94 48.40 48.60 0.4M
2025-08-06 49.10 49.59 48.40 48.64 0.7M
2025-08-05 50.70 50.85 48.90 49.36 1.3M
2025-08-04 48.44 50.50 48.10 50.08 1.7M
2025-08-01 47.25 48.00 47.25 47.84 0.4M
2025-07-31 47.25 47.49 47.01 47.25 0.2M
2025-07-30 48.07 48.70 46.91 47.06 0.3M
2025-07-29 49.20 49.25 48.00 48.06 0.3M
2025-07-28 48.90 49.80 48.89 48.96 0.2M
2025-07-25 48.72 48.95 48.50 48.77 0.2M
2025-07-24 48.88 48.90 48.51 48.61 0.2M
2025-07-23 49.00 50.27 48.50 48.60 1.5M
2025-07-22 48.95 49.89 48.50 48.98 0.4M
2025-07-21 49.00 49.25 48.43 48.72 0.5M
2025-07-18 49.20 51.00 49.06 49.28 2.2M
2025-07-17 49.01 49.68 48.90 49.19 0.4M
2025-07-16 49.00 49.79 48.60 49.13 0.5M
2025-07-15 49.50 50.00 48.65 48.85 0.5M
2025-07-14 50.23 50.68 49.61 49.73 0.8M
2025-07-11 48.99 51.67 48.70 49.61 2.7M
2025-07-10 48.80 49.43 48.70 48.73 0.3M
2025-07-09 48.94 50.50 48.40 48.76 1.4M
2025-07-08 49.47 49.75 48.65 48.94 0.5M
2025-07-07 49.00 50.80 48.52 49.21 1.3M
2025-07-04 48.51 49.18 48.35 48.71 0.2M
2025-07-03 49.30 49.60 48.50 48.67 0.5M
2025-07-02 49.30 49.74 49.00 49.25 0.5M
2025-07-01 49.15 50.00 48.81 49.33 0.8M
2025-06-30 50.11 50.25 48.30 49.05 0.5M
2025-06-27 49.05 50.50 49.00 49.78 1.0M
2025-06-26 49.77 50.47 48.75 48.96 0.5M
2025-06-25 51.40 51.40 49.71 49.95 1.1M
2025-06-24 49.51 50.95 49.20 50.43 1.9M
2025-06-23 48.00 49.95 45.74 46.43 0.9M
2025-06-20 47.40 51.88 47.01 50.55 2.2M
2025-06-19 50.30 51.50 47.03 47.43 1.1M
2025-06-18 52.38 52.38 50.01 50.24 1.1M
2025-06-17 51.00 55.24 51.00 52.38 6.8M
2025-06-16 45.77 50.55 45.71 50.33 11.9M
2025-06-13 47.49 47.98 45.71 45.95 2.6M
2025-06-12 47.70 50.01 47.00 48.06 8.4M
2025-06-11 47.00 48.40 47.00 47.55 3.2M
2025-06-10 47.40 48.24 46.21 46.72 5.3M
2025-06-05 43.00 46.53 43.00 46.53 6.5M
2025-06-04 42.49 42.68 42.05 42.30 0.6M
2025-06-03 42.50 42.87 42.01 42.25 0.5M
2025-06-02 43.15 43.65 42.00 42.23 0.8M
2025-05-30 43.29 43.80 42.80 43.09 1.1M
2025-05-29 42.55 43.86 42.50 42.94 1.6M
2025-05-27 43.00 43.99 42.01 42.95 1.1M
2025-05-26 42.50 43.50 42.05 42.83 0.7M
2025-05-23 42.57 42.78 41.80 41.99 0.4M
2025-05-22 43.75 44.30 42.40 42.61 1.0M
2025-05-21 45.15 45.20 43.40 43.75 1.4M
2025-05-20 42.50 46.66 42.00 45.22 7.3M
2025-05-19 41.15 43.00 40.66 42.42 0.7M
2025-05-16 42.00 42.10 40.75 41.07 0.5M
2025-05-15 41.70 42.44 41.60 41.94 0.7M
2025-05-14 41.49 43.25 40.50 42.00 1.8M
2025-05-13 40.38 41.50 39.00 41.03 1.4M
2025-05-12 38.56 38.56 38.56 38.56 0.1M
2025-05-09 32.45 36.49 32.00 35.05 0.6M
2025-05-08 39.12 39.70 34.68 34.68 0.6M
2025-05-07 38.00 40.70 37.55 38.53 0.8M
2025-05-06 43.20 44.35 42.11 42.26 1.5M
2025-05-05 40.10 43.20 40.02 42.38 1.2M
2025-05-02 40.19 41.55 40.00 40.54 0.6M
2025-04-30 40.15 40.79 38.85 39.44 0.5M
2025-04-29 39.98 41.68 39.52 40.66 0.9M
2025-04-28 41.78 42.30 40.00 40.24 0.8M
2025-04-25 41.05 41.89 40.60 41.31 0.5M
2025-04-24 41.59 42.55 40.20 41.16 0.4M
2025-04-23 41.02 44.70 40.90 42.76 3.9M
2025-04-22 41.00 41.00 40.50 40.74 0.3M
2025-04-21 40.85 41.89 40.50 40.93 0.8M
2025-04-18 40.27 41.50 40.02 40.62 0.4M
2025-04-17 40.01 41.40 40.01 40.27 0.5M
2025-04-16 41.50 41.50 39.95 40.05 0.4M
2025-04-15 40.00 42.15 39.92 41.10 1.0M
2025-04-14 40.03 40.62 39.70 39.90 0.7M
2025-04-11 40.32 40.32 39.72 39.95 0.2M
2025-04-10 40.22 40.49 39.66 40.19 0.6M
2025-04-09 40.00 40.00 38.20 39.02 0.4M
2025-04-08 40.01 40.55 39.67 40.10 0.6M
2025-04-07 42.62 42.62 38.51 39.30 1.0M
2025-04-04 43.27 43.99 42.10 42.79 0.8M
2025-04-03 43.05 43.50 42.57 42.94 0.5M
2025-03-27 42.81 43.70 42.64 43.05 0.3M
2025-03-26 42.82 43.74 42.41 42.81 0.7M
2025-03-25 43.00 43.19 42.20 42.37 0.6M
2025-03-24 43.30 43.99 42.80 43.04 0.3M
2025-03-21 43.70 43.90 43.00 43.45 0.3M
2025-03-20 44.38 44.79 43.35 43.66 0.5M
2025-03-19 43.61 45.10 43.45 44.37 1.0M
2025-03-18 44.29 44.44 43.45 43.85 1.1M
2025-03-17 44.22 45.49 43.90 44.26 2.4M
2025-03-14 44.00 45.40 43.60 44.18 2.3M
2025-03-13 41.61 43.40 41.50 43.04 1.1M
2025-03-12 42.07 42.50 41.60 41.70 0.2M
2025-03-11 42.50 42.90 42.00 42.06 0.4M
2025-03-10 42.59 43.60 42.00 43.12 1.3M
2025-03-07 41.50 42.50 41.00 42.18 0.9M
2025-03-06 40.10 42.00 40.10 41.33 0.8M
2025-03-05 40.00 42.30 39.51 40.44 1.6M
2025-03-04 39.48 39.64 38.13 39.47 0.3M
2025-03-03 40.50 40.90 38.70 38.85 0.4M
2025-02-28 42.00 42.00 40.70 40.81 0.4M
2025-02-27 41.79 42.80 41.51 41.63 1.3M
2025-02-26 43.19 43.20 41.70 41.79 1.7M
2025-02-25 43.90 44.49 42.56 42.95 2.8M
2025-02-24 44.99 45.71 44.36 45.55 0.5M
2025-02-21 46.50 46.55 44.65 44.74 0.8M
2025-02-20 44.98 47.50 44.60 46.16 5.7M
2025-02-19 44.20 45.01 43.80 44.10 1.1M
2025-02-18 43.73 44.47 43.32 44.08 1.3M
2025-02-17 44.72 44.89 43.45 43.59 0.6M
2025-02-14 45.00 46.70 44.03 44.55 2.1M
2025-02-13 45.25 46.20 44.85 44.94 1.0M
2025-02-12 45.74 46.49 44.69 44.89 1.1M
2025-02-11 43.50 45.82 43.50 45.39 1.6M
2025-02-10 44.18 44.20 42.45 43.21 1.3M
2025-02-07 44.94 44.99 43.00 43.78 0.8M
2025-02-06 47.00 47.30 43.90 44.55 1.4M
2025-02-04 46.10 49.39 46.07 47.00 2.8M
2025-02-03 47.32 48.10 45.79 46.07 1.6M
2025-01-31 46.95 48.78 46.95 47.20 1.7M
2025-01-30 47.05 48.65 45.90 46.90 1.4M
2025-01-29 49.49 49.50 46.22 47.03 1.0M
2025-01-28 51.00 51.20 48.50 48.97 1.1M
2025-01-27 52.98 53.40 50.55 50.93 0.7M
2025-01-24 53.85 54.05 51.90 52.62 1.3M
2025-01-23 53.98 54.85 52.95 53.47 1.6M
2025-01-22 54.47 56.25 53.13 53.71 2.9M
2025-01-21 54.70 56.68 53.35 54.23 2.2M
2025-01-20 55.70 57.10 54.65 55.27 4.8M
2025-01-17 55.20 56.30 54.00 54.69 1.8M
2025-01-16 57.45 58.40 54.72 55.30 3.4M
2025-01-15 56.98 59.00 54.51 58.05 7.1M
2025-01-14 58.00 59.49 55.65 56.11 4.8M
2025-01-13 53.50 57.34 52.33 57.34 8.5M
2025-01-10 50.05 52.90 49.00 52.13 2.6M
2025-01-09 52.50 52.90 49.25 50.15 1.4M
2025-01-08 50.38 54.19 50.02 52.30 7.3M
2025-01-07 55.10 56.35 49.40 49.80 5.4M
2025-01-06 49.33 53.99 47.25 53.99 7.6M
2025-01-03 52.37 52.37 48.60 49.45 1.5M
2025-01-02 54.50 54.50 51.50 51.97 1.8M
2025-01-01 51.91 55.75 51.20 53.45 5.4M