Karachi 100 (KSE)

🏛️ Pakistán →
161,810.87
Última Actualización: 2025-09-28
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
2023-12-29 62,225.33 62,644.38 61,807.54 62,451.04 0.0M
2023-12-28 61,130.13 62,750.78 61,092.27 62,052.24 0.0M
2023-12-27 59,097.62 61,009.88 58,758.48 60,863.62 0.0M
2023-12-26 61,606.46 61,634.55 59,026.81 59,170.98 0.0M
2023-12-22 62,838.18 62,995.22 61,569.14 61,705.09 0.0M
2023-12-21 62,742.26 62,850.10 61,750.97 62,693.57 0.0M
2023-12-20 62,862.54 63,261.05 61,082.50 62,448.01 0.0M
2023-12-19 65,124.30 65,132.03 62,360.78 62,833.03 0.0M
2023-12-18 66,525.70 66,586.62 65,064.94 65,204.68 0.0M
2023-12-15 65,774.74 66,346.77 65,559.49 66,130.02 0.0M
2023-12-14 65,323.06 65,622.56 64,437.70 65,450.19 0.0M
2023-12-13 66,764.30 67,093.96 64,427.39 65,280.16 0.0M
2023-12-12 66,121.14 66,604.04 66,121.14 66,426.78 0.0M
2023-12-11 66,162.29 66,564.04 65,129.00 66,012.33 0.0M
2023-12-08 65,055.17 66,273.73 65,055.17 66,223.63 0.0M
2023-12-07 64,159.02 64,958.10 63,853.05 64,718.08 0.0M
2023-12-06 63,205.42 64,038.83 63,188.72 63,778.75 0.0M
2023-12-05 62,653.40 63,036.51 62,215.19 63,028.13 0.0M
2023-12-04 62,061.57 62,912.61 62,061.57 62,575.35 0.0M
2023-12-01 60,667.83 61,779.73 60,576.42 61,691.25 0.0M
2023-11-30 60,787.90 60,981.68 60,428.14 60,526.77 0.0M
2023-11-29 60,916.67 61,555.84 60,328.18 60,498.96 0.0M
2023-11-28 60,023.86 60,845.61 60,023.86 60,845.53 0.0M
2023-11-27 59,298.90 59,896.08 58,999.31 59,774.06 0.0M
2023-11-24 59,059.56 59,502.28 58,990.21 59,173.34 0.0M
2023-11-23 58,246.21 58,920.41 58,246.21 58,910.80 0.0M
2023-11-22 57,418.50 58,405.92 57,418.50 58,178.27 0.0M
2023-11-21 57,176.46 57,691.22 57,176.46 57,408.18 0.0M
2023-11-20 57,099.82 57,309.27 56,738.40 57,065.99 0.0M
2023-11-17 57,503.68 57,750.93 56,977.02 57,016.96 0.0M
2023-11-16 56,838.66 57,549.27 56,531.54 57,344.16 0.0M
2023-11-15 56,793.35 56,846.68 56,433.05 56,765.28 0.0M
2023-11-14 56,732.99 56,873.99 56,118.18 56,644.58 0.0M
2023-11-13 55,644.68 56,583.59 55,644.68 56,526.71 0.0M
2023-11-10 54,371.75 55,506.33 54,371.75 55,399.66 0.0M
2023-11-08 53,720.46 54,419.65 53,720.46 54,307.37 0.0M
2023-11-07 53,977.16 54,312.90 53,711.47 53,810.82 0.0M
2023-11-06 53,286.64 53,944.89 53,166.86 53,941.04 0.0M
2023-11-03 52,916.99 53,263.07 52,782.21 53,175.72 0.0M
2023-11-02 52,421.09 52,706.01 52,239.59 52,701.43 0.0M
2023-11-01 52,075.16 52,451.21 52,075.16 52,357.05 0.0M
2023-10-31 51,633.00 52,088.71 51,508.58 51,976.31 0.0M
2023-10-30 50,971.84 51,501.82 50,971.84 51,482.93 0.0M
2023-10-27 51,219.11 51,269.74 50,834.72 50,958.45 0.0M
2023-10-26 51,341.92 51,520.68 51,140.64 51,158.40 0.0M
2023-10-25 51,023.31 51,483.85 51,023.31 51,125.32 0.0M
2023-10-24 51,121.92 51,121.92 50,624.38 51,068.15 0.0M
2023-10-23 50,924.38 51,419.87 50,924.38 51,072.73 0.0M
2023-10-20 50,417.99 50,952.67 50,332.76 50,674.52 0.0M
2023-10-19 49,487.16 50,399.92 49,436.92 50,323.97 0.0M
2023-10-18 49,496.19 49,740.98 49,383.72 49,406.19 0.0M
2023-10-17 49,792.49 50,017.45 49,508.42 49,527.88 0.0M
2023-10-16 49,705.41 49,919.03 49,317.59 49,719.87 0.0M
2023-10-13 48,821.58 49,520.38 48,767.59 49,493.47 0.0M
2023-10-12 48,520.71 48,830.26 48,359.38 48,771.71 0.0M
2023-10-11 48,210.60 48,516.64 48,208.30 48,501.80 0.0M
2023-10-10 47,752.69 48,166.36 47,708.11 48,143.50 0.0M
2023-10-09 47,376.59 47,775.73 47,217.74 47,736.61 0.0M
2023-10-06 47,545.30 47,619.26 47,402.58 47,508.67 0.0M
2023-10-05 47,152.98 47,484.56 47,152.98 47,484.56 0.0M
2023-10-04 46,760.83 47,199.50 46,748.79 47,079.83 0.0M
2023-10-03 46,685.93 46,820.72 46,670.79 46,756.80 0.0M
2023-10-02 46,294.62 46,704.64 46,294.62 46,627.08 0.0M
2023-09-28 46,464.29 46,469.60 46,177.50 46,232.59 0.0M
2023-09-27 46,291.28 46,448.34 46,238.12 46,408.02 0.0M
2023-09-26 46,399.88 46,503.82 46,258.96 46,308.54 0.0M
2023-09-25 46,486.05 46,590.26 46,305.88 46,394.32 0.0M
2023-09-22 46,322.34 46,500.45 46,182.00 46,436.41 0.0M
2023-09-21 45,917.50 46,309.80 45,733.44 46,304.73 0.0M
2023-09-20 45,947.39 46,035.09 45,808.11 45,932.52 0.0M
2023-09-19 45,850.20 46,036.04 45,850.20 45,914.18 0.0M
2023-09-18 45,824.42 45,907.08 45,662.70 45,837.42 0.0M
2023-09-15 45,986.58 46,093.01 45,700.65 45,753.51 0.0M
2023-09-14 45,581.72 45,776.97 45,581.49 45,650.05 0.0M
2023-09-13 45,507.73 45,732.73 45,500.22 45,590.92 0.0M
2023-09-12 45,902.72 45,902.72 45,468.27 45,508.39 0.0M
2023-09-11 46,071.19 46,174.69 45,678.15 45,865.73 0.0M
2023-09-08 45,812.70 46,077.39 45,728.89 46,013.48 0.0M
2023-09-07 45,854.24 46,035.81 45,703.53 45,757.23 0.0M
2023-09-06 45,515.03 45,854.19 45,460.28 45,807.57 0.0M
2023-09-05 45,825.12 45,950.68 45,417.00 45,491.48 0.0M
2023-09-04 45,461.58 45,788.74 45,448.02 45,707.42 0.0M
2023-09-01 45,005.74 45,358.29 44,795.82 45,312.65 0.0M
2023-08-31 46,286.73 46,358.02 44,459.63 45,002.41 0.0M
2023-08-30 46,771.14 46,857.88 46,101.34 46,244.55 0.0M
2023-08-29 47,322.44 47,372.09 46,598.24 46,770.41 0.0M
2023-08-28 47,732.79 47,733.51 47,399.28 47,478.61 0.0M
2023-08-25 47,818.32 47,853.55 47,570.31 47,671.21 0.0M
2023-08-24 47,463.68 47,994.19 47,463.68 47,750.76 0.0M
2023-08-23 47,503.35 47,588.24 47,007.66 47,418.63 0.0M
2023-08-22 47,451.64 47,675.22 47,359.18 47,417.90 0.0M
2023-08-21 48,141.31 48,234.26 47,432.72 47,447.95 0.0M
2023-08-18 48,406.43 48,615.14 48,196.19 48,218.49 0.0M
2023-08-17 47,961.18 48,397.38 47,893.71 48,325.84 0.0M
2023-08-16 48,575.05 48,614.47 48,108.88 48,146.43 0.0M
2023-08-15 48,478.19 48,794.13 48,293.03 48,565.75 0.0M
2023-08-11 47,968.51 48,898.82 47,968.51 48,424.40 0.0M
2023-08-10 48,503.90 48,622.91 47,626.75 47,808.34 0.0M
2023-08-09 47,322.66 48,334.54 47,262.38 48,227.60 0.0M
2023-08-08 48,359.55 48,415.46 47,335.32 47,429.82 0.0M
2023-08-07 48,716.46 49,034.92 48,276.54 48,386.25 0.0M
2023-08-04 48,584.59 48,840.27 48,427.99 48,585.71 0.0M
2023-08-03 48,993.33 49,404.50 48,541.35 48,611.18 0.0M
2023-08-02 48,277.82 48,852.05 48,178.89 48,764.55 0.0M
2023-08-01 48,326.51 48,441.84 47,998.27 48,230.50 0.0M
2023-07-31 47,372.54 48,126.50 47,372.54 48,034.59 0.0M
2023-07-27 46,779.75 47,393.47 46,779.75 47,139.06 0.0M
2023-07-26 46,531.52 46,724.58 46,499.37 46,724.58 0.0M
2023-07-25 46,063.60 46,540.88 46,019.63 46,399.22 0.0M
2023-07-24 46,070.67 46,195.71 45,872.67 46,065.55 0.0M
2023-07-21 45,392.37 46,122.16 45,391.55 45,888.26 0.0M
2023-07-20 45,079.61 45,451.65 45,067.96 45,426.58 0.0M
2023-07-19 45,101.57 45,227.49 44,928.03 45,086.33 0.0M
2023-07-18 45,157.50 45,240.21 44,848.39 45,019.59 0.0M
2023-07-17 45,114.91 45,283.31 45,013.98 45,047.35 0.0M
2023-07-14 45,289.44 45,488.45 45,043.17 45,071.94 0.0M
2023-07-13 45,808.98 45,971.00 45,255.58 45,296.52 0.0M
2023-07-12 45,297.24 45,582.31 45,200.35 45,581.13 0.0M
2023-07-11 44,691.46 45,250.49 44,691.46 45,179.23 0.0M
2023-07-10 44,275.02 44,601.78 44,260.11 44,561.82 0.0M
2023-07-07 44,179.14 44,293.51 44,086.74 44,284.92 0.0M
2023-07-06 43,691.55 44,212.77 43,550.14 44,211.72 0.0M
2023-07-05 43,536.60 44,041.26 43,464.06 43,553.81 0.0M
2023-07-04 44,511.52 44,511.52 43,488.38 43,502.89 0.0M
2023-07-03 43,683.78 43,933.95 43,404.70 43,903.29 0.0M
2023-06-27 41,431.86 41,606.25 41,208.20 41,452.68 0.0M
2023-06-26 40,334.05 41,491.88 40,334.05 41,386.57 0.0M
2023-06-23 40,175.95 40,235.58 39,894.43 40,090.36 0.0M
2023-06-22 40,231.16 40,378.60 40,091.38 40,181.84 0.0M
2023-06-21 40,693.22 40,804.88 40,191.25 40,229.76 0.0M
2023-06-20 40,638.86 40,739.98 40,507.18 40,647.48 0.0M
2023-06-19 41,411.76 41,484.33 40,610.28 40,650.45 0.0M
2023-06-16 41,467.91 41,612.67 41,280.16 41,335.53 0.0M
2023-06-15 41,631.57 41,639.34 41,269.13 41,404.50 0.0M
2023-06-14 41,594.97 41,744.44 41,448.61 41,536.87 0.0M
2023-06-13 41,887.60 42,025.54 41,522.64 41,536.16 0.0M
2023-06-12 41,915.66 42,029.14 41,715.31 41,772.33 0.0M
2023-06-09 41,735.08 41,931.83 41,677.14 41,904.86 0.0M
2023-06-08 42,223.62 42,307.12 41,648.84 41,668.07 0.0M
2023-06-07 41,975.36 42,231.63 41,924.49 42,119.22 0.0M
2023-06-06 41,752.64 42,026.94 41,751.21 41,912.88 0.0M
2023-06-05 41,390.47 41,681.68 41,375.58 41,638.53 0.0M
2023-06-02 41,258.43 41,403.44 41,237.41 41,356.24 0.0M
2023-06-01 41,388.20 41,481.54 41,226.95 41,273.72 0.0M
2023-05-31 41,726.69 41,852.24 41,265.04 41,337.82 0.0M
2023-05-30 41,362.07 41,693.47 41,362.07 41,665.85 0.0M
2023-05-29 41,005.15 41,649.14 41,005.15 41,350.25 0.0M
2023-05-26 41,055.62 41,148.56 40,783.80 41,002.60 0.0M
2023-05-25 41,165.06 41,219.03 40,956.88 41,070.30 0.0M
2023-05-24 41,128.92 41,342.23 41,064.40 41,098.48 0.0M
2023-05-23 41,224.39 41,295.65 41,098.70 41,116.63 0.0M
2023-05-22 41,600.63 41,690.28 41,155.48 41,203.50 0.0M
2023-05-19 41,462.64 41,628.79 41,354.33 41,614.87 0.0M
2023-05-18 41,878.59 41,964.27 41,411.64 41,472.20 0.0M
2023-05-17 42,083.63 42,110.03 41,818.34 41,835.57 0.0M
2023-05-16 41,827.94 42,081.58 41,817.01 41,980.13 0.0M
2023-05-15 41,498.01 41,716.26 41,310.19 41,716.26 0.0M
2023-05-12 41,325.63 41,649.15 41,299.39 41,487.58 0.0M
2023-05-11 41,074.95 41,498.77 41,074.95 41,325.63 0.0M
2023-05-10 41,373.81 41,407.09 41,041.32 41,074.95 0.0M
2023-05-09 41,829.49 41,830.35 41,277.73 41,373.81 0.0M
2023-05-08 42,241.98 42,389.22 41,767.45 41,829.49 0.0M
2023-05-05 42,093.80 42,323.29 41,962.90 42,241.98 0.0M
2023-05-04 42,087.93 42,336.44 42,055.90 42,093.80 0.0M
2023-05-03 41,927.64 42,171.68 41,915.81 42,087.93 0.0M
2023-05-02 41,580.85 41,990.15 41,580.85 41,927.64 0.0M
2023-04-28 41,463.91 41,790.68 41,463.91 41,580.85 0.0M
2023-04-27 41,099.58 41,518.74 41,081.07 41,463.91 0.0M
2023-04-26 41,007.82 41,363.89 41,007.82 41,099.58 0.0M
2023-04-20 40,499.34 41,086.67 40,499.34 41,007.82 0.0M
2023-04-19 40,448.05 40,532.76 40,289.95 40,499.34 0.0M
2023-04-18 40,246.67 40,484.29 40,221.08 40,448.05 0.0M
2023-04-17 40,205.54 40,372.80 40,182.37 40,246.66 0.0M
2023-04-13 40,126.05 40,418.60 40,126.05 40,205.54 0.0M
2023-04-12 39,804.71 40,172.76 39,803.95 40,126.05 0.0M
2023-04-11 39,835.90 39,919.99 39,723.01 39,804.71 0.0M
2023-04-10 40,049.65 40,183.81 39,815.86 39,835.90 0.0M
2023-04-07 40,350.89 40,549.86 40,005.04 40,049.65 0.0M
2023-04-06 39,717.15 40,374.33 39,717.15 40,350.89 0.0M
2023-04-05 39,687.26 39,910.05 39,664.98 39,717.15 0.0M
2023-04-04 39,889.90 39,920.35 39,482.17 39,687.26 0.0M
2023-04-03 40,000.83 40,077.77 39,860.62 39,889.90 0.0M
2023-03-31 39,848.35 40,000.83 39,729.44 40,000.83 0.0M
2023-03-30 39,879.89 40,005.07 39,796.69 39,848.35 0.0M
2023-03-29 40,082.37 40,186.11 39,866.25 39,879.89 0.0M
2023-03-28 40,000.37 40,203.77 40,000.37 40,082.37 0.0M
2023-03-27 39,942.05 40,066.73 39,845.06 40,000.37 0.0M
2023-03-24 40,376.10 40,440.70 39,922.89 39,942.05 0.0M
2023-03-22 40,877.98 40,996.72 40,352.71 40,376.10 0.0M
2023-03-21 40,918.45 40,990.12 40,696.74 40,877.98 0.0M
2023-03-20 41,329.95 41,398.03 40,909.24 40,918.45 0.0M
2023-03-17 41,694.09 41,808.88 41,270.81 41,329.95 0.0M
2023-03-16 41,874.04 42,119.03 41,639.50 41,694.09 0.0M
2023-03-15 41,816.43 42,010.06 41,607.05 41,874.04 0.0M
2023-03-14 41,856.85 41,953.78 41,705.82 41,816.43 0.0M
2023-03-13 41,793.87 42,291.77 41,787.35 41,856.85 0.0M
2023-03-10 41,585.54 41,902.02 41,585.54 41,793.87 0.0M
2023-03-09 41,358.93 41,648.08 41,358.93 41,585.54 0.0M
2023-03-08 41,334.69 41,618.66 41,334.69 41,358.93 0.0M
2023-03-07 41,434.33 41,530.19 41,334.69 41,334.69 0.0M
2023-03-06 41,337.00 41,797.71 41,337.00 41,434.33 0.0M
2023-03-03 40,670.88 41,359.11 40,487.28 41,337.00 0.0M
2023-03-02 40,412.77 40,852.97 40,353.46 40,670.88 0.0M
2023-03-01 40,510.37 40,539.87 40,029.72 40,412.77 0.0M
2023-02-28 40,784.13 40,810.04 40,436.36 40,510.37 0.0M
2023-02-27 40,707.76 40,820.09 40,616.60 40,784.13 0.0M
2023-02-24 40,838.51 40,978.46 40,682.46 40,707.76 0.0M
2023-02-23 41,167.60 41,168.22 40,772.52 40,838.51 0.0M
2023-02-22 40,949.84 41,212.95 40,923.03 41,167.60 0.0M
2023-02-21 40,673.64 40,966.71 40,673.64 40,949.84 0.0M
2023-02-20 41,118.61 41,162.89 40,623.97 40,673.64 0.0M
2023-02-17 41,078.65 41,214.07 40,964.98 41,118.61 0.0M
2023-02-16 41,326.86 41,619.20 41,024.78 41,078.65 0.0M
2023-02-15 41,150.16 41,457.76 40,918.85 41,326.85 0.0M
2023-02-14 41,716.95 41,848.76 41,047.03 41,150.16 0.0M
2023-02-13 41,741.78 41,991.16 41,644.31 41,716.95 0.0M
2023-02-10 42,466.59 42,544.47 41,663.22 41,741.78 0.0M
2023-02-09 41,723.32 42,567.75 41,723.32 42,466.59 0.0M
2023-02-08 41,522.76 41,846.85 41,404.62 41,723.32 0.0M
2023-02-07 41,190.77 41,763.95 41,190.77 41,522.76 0.0M
2023-02-06 40,471.16 41,302.29 40,471.16 41,190.77 0.0M
2023-02-03 40,733.51 40,872.87 40,329.75 40,471.16 0.0M
2023-02-02 40,619.95 40,826.67 40,444.91 40,733.51 0.0M
2023-02-01 40,673.06 40,985.46 40,611.15 40,619.94 0.0M
2023-01-31 39,871.27 40,717.26 39,871.27 40,673.06 0.0M
2023-01-30 40,450.53 40,666.96 39,844.39 39,871.27 0.0M
2023-01-27 40,846.53 41,095.56 40,402.72 40,450.53 0.0M
2023-01-26 39,784.90 40,994.69 39,784.90 40,846.53 0.0M
2023-01-25 39,055.65 39,945.62 39,055.65 39,784.90 0.0M
2023-01-24 38,443.59 39,091.70 38,443.59 39,055.65 0.0M
2023-01-23 38,407.98 38,553.12 38,135.53 38,443.59 0.0M
2023-01-20 38,831.58 38,982.16 38,291.70 38,407.98 0.0M
2023-01-19 38,791.09 39,064.90 38,730.30 38,831.58 0.0M
2023-01-18 38,342.21 38,945.97 38,257.56 38,791.09 0.0M
2023-01-17 39,720.75 39,942.28 38,287.81 38,342.21 0.0M
2023-01-16 40,323.45 40,354.72 39,660.75 39,720.75 0.0M
2023-01-13 40,803.89 40,803.89 40,195.67 40,323.45 0.0M
2023-01-12 40,758.20 41,219.67 40,671.34 40,803.89 0.0M
2023-01-11 40,801.51 40,984.67 40,597.35 40,758.20 0.0M
2023-01-10 40,504.76 40,986.44 40,504.76 40,801.50 0.0M
2023-01-09 41,007.52 41,074.73 40,436.82 40,504.76 0.0M
2023-01-06 40,716.74 41,097.89 40,684.49 41,007.52 0.0M
2023-01-05 40,539.30 40,790.74 40,539.30 40,716.74 0.0M
2023-01-04 40,630.64 40,896.18 40,497.98 40,539.30 0.0M
2023-01-03 40,815.90 41,015.92 40,595.58 40,630.64 0.0M
2023-01-02 40,420.45 41,027.51 40,348.89 40,815.90 0.0M