Karachi 30 (KSE30)

KSE30
🏛️ Pakistán →
49,723.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 17,431.70 17,552.36 17,365.32 17,501.69 0.0M
2021-12-30 17,368.84 17,495.93 17,368.84 17,431.70 0.0M
2021-12-29 17,288.79 17,368.84 17,240.39 17,368.84 0.0M
2021-12-28 17,232.48 17,341.16 17,232.48 17,288.79 0.0M
2021-12-27 17,353.47 17,390.92 17,203.33 17,232.48 0.0M
2021-12-24 17,426.84 17,511.02 17,299.43 17,353.47 0.0M
2021-12-23 17,389.36 17,513.16 17,348.97 17,426.84 0.0M
2021-12-22 17,387.27 17,439.58 17,340.84 17,389.36 0.0M
2021-12-21 17,487.33 17,611.14 17,370.05 17,387.27 0.0M
2021-12-20 17,298.14 17,563.28 17,257.92 17,487.33 0.0M
2021-12-17 17,214.28 17,334.38 17,134.36 17,298.14 0.0M
2021-12-16 17,472.88 17,501.97 17,166.84 17,214.28 0.0M
2021-12-15 17,044.74 17,528.81 17,044.74 17,472.88 0.0M
2021-12-14 16,900.77 17,050.50 16,817.62 17,044.74 0.0M
2021-12-13 16,900.77 16,934.37 16,643.63 16,679.45 0.0M
2021-12-10 16,957.22 17,015.31 16,748.92 16,900.77 0.0M
2021-12-09 17,049.47 17,125.07 16,823.07 16,957.22 0.0M
2021-12-08 17,005.73 17,153.06 16,933.66 17,049.47 0.0M
2021-12-07 16,777.44 17,141.59 16,777.44 17,005.73 0.0M
2021-12-06 16,718.24 16,867.44 16,603.71 16,777.44 0.0M
2021-12-03 16,697.96 16,905.82 16,462.88 16,718.24 0.0M
2021-12-02 17,575.86 17,575.86 16,647.29 16,697.96 0.0M
2021-12-01 17,429.62 17,616.04 17,429.62 17,575.86 0.0M
2021-11-30 17,550.49 17,776.26 17,252.12 17,429.62 0.0M
2021-11-29 17,034.02 17,616.45 16,918.54 17,550.49 0.0M
2021-11-26 16,939.28 17,148.63 16,854.01 17,034.02 0.0M
2021-11-25 17,124.02 17,209.74 16,836.54 16,939.28 0.0M
2021-11-24 17,379.98 17,413.40 17,061.53 17,124.02 0.0M
2021-11-23 17,713.96 17,799.85 17,356.34 17,379.98 0.0M
2021-11-22 18,037.74 18,086.05 17,690.35 17,713.96 0.0M
2021-11-19 17,894.99 18,099.89 17,812.96 18,037.74 0.0M
2021-11-18 17,952.03 17,962.37 17,701.99 17,894.99 0.0M
2021-11-17 18,098.42 18,151.58 17,871.64 17,952.03 0.0M
2021-11-16 17,746.20 18,120.36 17,746.20 18,098.42 0.0M
2021-11-15 17,725.86 17,792.47 17,617.91 17,746.20 0.0M
2021-11-12 17,981.39 18,011.61 17,706.91 17,725.86 0.0M
2021-11-11 18,089.46 18,164.59 17,967.69 17,981.39 0.0M
2021-11-10 17,983.41 18,141.59 17,983.41 18,089.46 0.0M
2021-11-09 18,258.29 18,283.67 17,934.19 17,983.41 0.0M
2021-11-08 18,311.76 18,387.05 18,224.19 18,258.29 0.0M
2021-11-05 18,308.85 18,479.19 18,308.85 18,355.54 0.0M
2021-11-04 18,274.34 18,362.40 18,242.12 18,347.20 0.0M
2021-11-03 18,320.00 18,406.68 18,215.70 18,274.34 0.0M
2021-11-02 18,254.87 18,428.53 18,254.87 18,343.15 0.0M
2021-11-01 17,933.41 18,378.82 17,933.41 18,241.15 0.0M
2021-10-29 17,918.32 18,009.97 17,754.25 17,941.30 0.0M
2021-10-28 17,947.27 18,026.85 17,885.86 17,942.49 0.0M
2021-10-27 17,811.25 18,016.51 17,807.25 17,939.80 0.0M
2021-10-26 17,818.01 17,822.60 17,667.58 17,697.68 0.0M
2021-10-25 17,861.05 17,880.36 17,705.91 17,780.63 0.0M
2021-10-22 18,006.14 18,111.60 17,700.90 17,871.80 0.0M
2021-10-21 17,815.61 18,156.42 17,785.03 18,006.14 0.0M
2021-10-20 17,441.40 17,863.37 17,441.40 17,824.53 0.0M
2021-10-18 17,518.25 17,619.37 17,323.38 17,455.54 0.0M
2021-10-15 17,294.03 17,554.17 17,200.62 17,521.47 0.0M
2021-10-14 16,881.07 17,399.39 16,780.70 17,343.02 0.0M
2021-10-13 17,162.51 17,281.11 16,813.87 16,881.07 0.0M
2021-10-12 17,225.71 17,335.94 16,931.28 17,217.00 0.0M
2021-10-11 17,492.21 17,533.39 17,181.29 17,229.55 0.0M
2021-10-08 17,543.84 17,590.00 17,435.56 17,524.80 0.0M
2021-10-07 17,463.24 17,712.41 17,463.24 17,543.84 0.0M
2021-10-06 17,543.15 17,656.38 17,418.58 17,463.24 0.0M
2021-10-05 17,684.02 17,716.15 17,510.58 17,543.15 0.0M
2021-10-04 17,608.16 17,704.99 17,456.10 17,684.02 0.0M
2021-10-01 17,660.61 17,715.19 17,507.00 17,608.16 0.0M
2021-09-30 17,456.61 17,687.37 17,256.90 17,660.61 0.0M
2021-09-29 17,837.24 17,878.65 17,275.60 17,456.61 0.0M
2021-09-28 17,642.17 17,850.26 17,611.10 17,837.24 0.0M
2021-09-27 17,742.36 17,830.47 17,436.72 17,642.17 0.0M
2021-09-24 17,810.54 17,890.48 17,648.31 17,742.36 0.0M
2021-09-23 17,957.53 18,105.79 17,728.36 17,810.54 0.0M
2021-09-22 18,178.91 18,185.92 17,678.60 18,028.99 0.0M
2021-09-21 18,421.96 18,541.33 18,051.57 18,178.91 0.0M
2021-09-20 18,453.59 18,471.34 18,266.86 18,421.96 0.0M
2021-09-17 18,635.58 18,724.55 18,448.01 18,480.32 0.0M
2021-09-16 18,559.73 18,682.66 18,501.39 18,658.17 0.0M
2021-09-15 18,602.86 18,630.14 18,450.18 18,559.73 0.0M
2021-09-14 18,740.83 18,801.02 18,470.80 18,602.86 0.0M
2021-09-13 18,784.61 18,875.46 18,759.32 18,796.97 0.0M
2021-09-10 18,573.03 18,850.26 18,573.03 18,784.61 0.0M
2021-09-09 18,503.61 18,627.09 18,490.17 18,607.68 0.0M
2021-09-08 18,747.04 18,808.45 18,536.68 18,559.63 0.0M
2021-09-07 18,847.98 18,894.61 18,709.93 18,747.04 0.0M
2021-09-06 18,851.16 18,933.66 18,834.08 18,847.98 0.0M
2021-09-03 18,806.07 18,916.18 18,801.18 18,851.16 0.0M
2021-09-02 19,029.27 19,059.93 18,788.27 18,806.07 0.0M
2021-09-01 19,027.87 19,128.78 19,011.87 19,029.27 0.0M
2021-08-31 18,995.31 19,125.19 18,974.66 19,027.87 0.0M
2021-08-30 18,913.79 19,054.48 18,913.79 18,995.31 0.0M
2021-08-27 18,953.90 18,981.52 18,781.14 18,913.79 0.0M
2021-08-26 19,061.89 19,114.78 18,907.45 18,953.90 0.0M
2021-08-25 19,166.02 19,214.80 19,071.99 19,090.13 0.0M
2021-08-24 19,337.45 19,340.06 19,137.35 19,166.02 0.0M
2021-08-23 19,103.04 19,357.34 19,103.04 19,337.45 0.0M
2021-08-20 18,932.28 19,122.63 18,932.28 19,103.04 0.0M
2021-08-17 18,782.17 18,943.66 18,782.17 18,932.28 0.0M
2021-08-16 18,855.25 18,864.77 18,666.45 18,782.17 0.0M
2021-08-13 18,929.57 18,955.81 18,844.85 18,855.25 0.0M
2021-08-12 18,926.22 19,013.79 18,881.80 18,929.57 0.0M
2021-08-11 18,811.93 19,031.05 18,811.93 18,926.22 0.0M
2021-08-10 18,814.04 18,876.11 18,725.99 18,811.93 0.0M
2021-08-09 18,965.35 19,041.79 18,785.76 18,814.04 0.0M
2021-08-06 19,042.94 19,096.93 18,923.42 18,965.35 0.0M
2021-08-05 19,095.89 19,141.83 19,022.23 19,042.94 0.0M
2021-08-04 19,110.07 19,200.76 19,075.76 19,095.89 0.0M
2021-08-03 18,985.23 19,132.70 18,985.23 19,110.07 0.0M
2021-08-02 18,837.05 19,004.63 18,808.17 18,985.23 0.0M
2021-07-30 18,963.44 19,106.66 18,771.88 18,837.05 0.0M
2021-07-29 18,974.30 18,993.86 18,811.34 18,963.44 0.0M
2021-07-28 19,129.61 19,216.40 18,939.18 18,974.30 0.0M
2021-07-27 19,106.87 19,197.89 19,083.25 19,129.61 0.0M
2021-07-26 19,161.24 19,228.45 19,070.58 19,106.87 0.0M
2021-07-23 19,193.18 19,235.55 19,127.94 19,161.24 0.0M
2021-07-19 19,210.35 19,301.55 19,157.80 19,193.18 0.0M
2021-07-16 19,118.99 19,245.07 19,118.99 19,210.35 0.0M
2021-07-15 19,045.66 19,177.36 19,002.81 19,118.99 0.0M
2021-07-14 19,077.66 19,138.32 19,042.70 19,045.66 0.0M
2021-07-13 19,061.74 19,112.01 19,049.28 19,077.66 0.0M
2021-07-12 19,110.87 19,188.02 19,042.46 19,061.74 0.0M
2021-07-09 19,333.15 19,333.15 19,091.55 19,110.87 0.0M
2021-07-08 18,973.05 19,374.51 18,973.05 19,365.90 0.0M
2021-07-07 19,004.84 19,025.02 18,898.00 18,973.05 0.0M
2021-07-06 19,016.89 19,137.43 18,964.17 19,004.84 0.0M
2021-07-05 19,100.47 19,122.71 18,994.35 19,016.89 0.0M
2021-07-02 19,133.79 19,257.43 19,086.15 19,100.47 0.0M
2021-07-01 18,961.90 19,187.12 18,961.90 19,133.79 0.0M
2021-06-30 18,910.11 19,000.39 18,888.64 18,961.90 0.0M
2021-06-29 18,873.04 19,122.11 18,873.04 18,910.11 0.0M
2021-06-28 19,113.68 19,169.54 18,845.00 18,873.04 0.0M
2021-06-25 19,298.60 19,326.98 19,054.40 19,149.60 0.0M
2021-06-24 19,259.38 19,371.74 19,259.38 19,298.60 0.0M
2021-06-23 19,325.06 19,384.17 19,256.09 19,259.38 0.0M
2021-06-22 19,339.65 19,429.08 19,312.78 19,325.06 0.0M
2021-06-21 19,425.65 19,471.49 19,315.28 19,339.65 0.0M
2021-06-18 19,421.09 19,520.22 19,359.55 19,425.65 0.0M
2021-06-17 19,547.77 19,575.61 19,390.61 19,396.65 0.0M
2021-06-16 19,603.24 19,727.19 19,524.78 19,547.77 0.0M
2021-06-15 19,647.43 19,726.75 19,569.59 19,625.02 0.0M
2021-06-14 19,478.73 19,737.41 19,478.73 19,647.43 0.0M
2021-06-11 19,482.97 19,588.94 19,447.55 19,478.73 0.0M
2021-06-10 19,317.32 19,563.13 19,317.32 19,537.60 0.0M
2021-06-09 19,558.23 19,639.95 19,362.91 19,381.81 0.0M
2021-06-08 19,623.58 19,663.27 19,517.19 19,574.92 0.0M
2021-06-07 19,654.65 19,833.46 19,611.54 19,658.11 0.0M
2021-06-04 19,635.61 19,737.94 19,621.54 19,654.65 0.0M
2021-06-03 19,657.60 19,789.53 19,590.28 19,635.61 0.0M
2021-06-02 19,731.43 19,770.88 19,612.50 19,657.60 0.0M
2021-06-01 19,602.38 19,755.88 19,602.38 19,731.43 0.0M
2021-05-31 19,299.48 19,659.93 19,299.48 19,602.38 0.0M
2021-05-28 19,137.48 19,365.85 19,093.47 19,299.48 0.0M
2021-05-27 19,126.85 19,293.10 19,083.75 19,137.48 0.0M
2021-05-26 18,898.19 19,157.23 18,898.19 19,126.85 0.0M
2021-05-25 18,780.51 18,932.75 18,759.68 18,898.19 0.0M
2021-05-24 18,719.15 18,906.86 18,719.15 18,780.51 0.0M
2021-05-21 18,574.93 18,746.33 18,565.07 18,719.15 0.0M
2021-05-20 18,668.95 18,731.29 18,552.01 18,574.93 0.0M
2021-05-19 18,826.01 18,830.67 18,653.64 18,668.95 0.0M
2021-05-18 18,731.83 18,857.84 18,649.85 18,826.01 0.0M
2021-05-17 18,469.87 18,746.98 18,469.87 18,731.83 0.0M
2021-05-06 18,382.98 18,499.04 18,355.49 18,469.87 0.0M
2021-05-05 18,179.32 18,496.99 18,179.32 18,382.98 0.0M
2021-05-04 18,027.27 18,275.86 18,027.27 18,260.34 0.0M
2021-05-03 18,100.64 18,153.48 17,832.77 18,027.27 0.0M
2021-04-30 18,351.30 18,457.31 18,059.01 18,100.64 0.0M
2021-04-29 18,441.44 18,485.16 18,308.52 18,351.30 0.0M
2021-04-28 18,580.29 18,715.30 18,444.89 18,464.43 0.0M
2021-04-27 18,797.30 18,903.81 18,517.05 18,580.29 0.0M
2021-04-26 18,276.47 18,946.64 18,147.52 18,797.30 0.0M
2021-04-23 18,375.17 18,375.17 18,144.23 18,276.47 0.0M
2021-04-22 18,503.46 18,640.29 18,352.84 18,375.17 0.0M
2021-04-21 18,532.90 18,675.70 18,472.48 18,503.46 0.0M
2021-04-20 18,362.90 18,626.29 18,362.90 18,532.90 0.0M
2021-04-19 18,537.78 18,537.78 18,235.99 18,362.90 0.0M
2021-04-16 18,500.58 18,612.88 18,500.58 18,537.78 0.0M
2021-04-15 18,544.38 18,612.29 18,478.08 18,509.60 0.0M
2021-04-14 18,436.44 18,576.77 18,436.44 18,544.38 0.0M
2021-04-13 18,441.73 18,505.53 18,371.07 18,436.44 0.0M
2021-04-12 18,484.91 18,552.29 18,325.19 18,442.89 0.0M
2021-04-09 18,303.30 18,518.18 18,303.30 18,484.91 0.0M
2021-04-08 17,970.74 18,335.60 17,970.74 18,332.21 0.0M
2021-04-07 18,245.89 18,328.57 17,919.21 18,012.27 0.0M
2021-04-06 17,851.24 18,274.06 17,851.24 18,245.89 0.0M
2021-04-05 18,170.34 18,231.86 17,830.75 17,851.24 0.0M
2021-04-02 18,242.19 18,347.13 18,126.52 18,170.34 0.0M
2021-04-01 18,268.62 18,437.84 18,198.56 18,242.19 0.0M
2021-03-31 18,258.24 18,539.34 18,216.67 18,268.62 0.0M
2021-03-30 18,264.31 18,429.66 18,146.78 18,258.24 0.0M
2021-03-29 18,722.08 18,722.08 18,207.79 18,264.31 0.0M
2021-03-26 18,849.95 18,855.01 18,673.94 18,722.08 0.0M
2021-03-25 18,800.62 19,000.55 18,800.62 18,849.95 0.0M
2021-03-24 18,749.63 18,819.34 18,656.49 18,800.62 0.0M
2021-03-22 18,472.98 18,773.38 18,372.43 18,749.63 0.0M
2021-03-19 18,400.43 18,597.56 18,216.92 18,476.67 0.0M
2021-03-18 18,837.34 18,890.05 18,456.05 18,500.84 0.0M
2021-03-17 18,628.02 18,937.77 18,628.02 18,878.72 0.0M
2021-03-16 18,569.53 18,661.41 18,479.14 18,628.02 0.0M
2021-03-15 18,149.37 18,612.78 18,149.37 18,569.53 0.0M
2021-03-12 17,753.45 18,273.01 17,753.45 18,149.37 0.0M
2021-03-11 18,271.75 18,334.49 17,817.27 17,861.20 0.0M
2021-03-10 18,533.56 18,614.11 18,275.40 18,325.85 0.0M
2021-03-09 18,870.73 18,953.68 18,446.94 18,570.60 0.0M
2021-03-08 19,173.83 19,492.56 18,786.16 18,870.73 0.0M
2021-03-05 18,898.29 19,222.25 18,861.40 19,173.83 0.0M
2021-03-04 19,278.28 19,278.28 18,766.50 18,898.29 0.0M
2021-03-03 19,235.79 19,323.22 19,191.95 19,299.03 0.0M
2021-03-02 19,055.89 19,294.58 19,024.80 19,235.79 0.0M
2021-03-01 19,173.08 19,261.46 18,826.61 19,055.89 0.0M
2021-02-26 19,199.15 19,346.64 19,125.01 19,173.08 0.0M
2021-02-25 18,884.28 19,232.79 18,884.28 19,199.15 0.0M
2021-02-24 18,985.45 19,071.98 18,804.64 18,884.28 0.0M
2021-02-23 19,059.09 19,160.69 18,953.29 18,985.45 0.0M
2021-02-22 19,230.64 19,314.94 18,991.56 19,059.09 0.0M
2021-02-19 19,216.31 19,345.66 19,195.41 19,230.64 0.0M
2021-02-18 19,560.59 19,576.19 19,216.31 19,216.31 0.0M
2021-02-17 19,619.30 19,818.04 19,537.07 19,560.59 0.0M
2021-02-16 19,347.11 19,640.35 19,347.11 19,619.30 0.0M
2021-02-15 19,104.50 19,431.13 19,104.50 19,347.11 0.0M
2021-02-12 19,222.01 19,364.62 19,068.56 19,104.50 0.0M
2021-02-11 19,474.31 19,601.52 19,177.89 19,222.01 0.0M
2021-02-10 19,486.59 19,574.11 19,345.14 19,474.31 0.0M
2021-02-09 19,499.85 19,639.08 19,463.66 19,486.59 0.0M
2021-02-08 19,538.12 19,624.32 19,456.94 19,499.85 0.0M
2021-02-04 19,568.76 19,815.25 19,523.94 19,575.99 0.0M
2021-02-03 19,398.57 19,658.46 19,398.57 19,568.76 0.0M
2021-02-02 19,208.14 19,439.39 19,208.14 19,398.57 0.0M
2021-02-01 19,318.85 19,483.83 19,174.37 19,208.14 0.0M
2021-01-29 19,259.11 19,460.41 19,259.11 19,318.85 0.0M
2021-01-28 19,370.27 19,481.80 19,238.27 19,259.11 0.0M
2021-01-27 19,259.00 19,469.67 19,259.00 19,370.27 0.0M
2021-01-26 19,165.52 19,311.28 19,165.52 19,259.00 0.0M
2021-01-25 19,060.98 19,210.96 19,060.98 19,165.52 0.0M
2021-01-22 19,148.16 19,205.29 19,002.76 19,060.98 0.0M
2021-01-21 19,025.55 19,204.99 19,022.12 19,148.16 0.0M
2021-01-20 19,152.66 19,152.66 18,977.25 19,025.55 0.0M
2021-01-19 19,019.75 19,183.88 18,951.05 19,152.66 0.0M
2021-01-18 19,109.64 19,167.11 19,001.01 19,019.75 0.0M
2021-01-15 19,177.68 19,238.86 19,086.21 19,109.64 0.0M
2021-01-14 19,286.15 19,359.05 19,122.30 19,177.68 0.0M
2021-01-13 19,212.13 19,393.76 19,212.13 19,286.15 0.0M
2021-01-12 19,096.05 19,261.14 19,096.05 19,212.13 0.0M
2021-01-11 19,323.78 19,330.40 19,056.35 19,096.05 0.0M
2021-01-08 19,008.24 19,251.16 19,008.24 19,123.77 0.0M
2021-01-07 18,921.67 19,164.32 18,921.67 19,008.24 0.0M
2021-01-06 18,708.70 18,943.96 18,708.70 18,921.67 0.0M
2021-01-05 18,770.20 18,805.20 18,639.92 18,708.70 0.0M
2021-01-04 18,584.01 18,956.25 18,584.01 18,770.20 0.0M
2021-01-01 18,180.00 18,752.29 18,180.00 18,584.01 0.0M