Karachi Meezan 30 (KMI30)

KMI30
🏛️ Pakistán →
242,320.06
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
2023-12-29 104,445.23 105,373.77 103,636.22 104,728.78 0.0M
2023-12-28 103,002.31 105,711.35 102,625.11 104,072.49 0.0M
2023-12-27 98,738.22 102,587.31 97,872.31 102,258.71 0.0M
2023-12-26 103,313.77 103,396.09 98,690.97 98,924.09 0.0M
2023-12-22 105,937.63 106,140.35 103,361.53 103,622.66 0.0M
2023-12-21 105,894.60 106,026.74 103,847.88 105,547.38 0.0M
2023-12-20 106,246.32 106,874.15 102,530.36 105,162.24 0.0M
2023-12-19 109,777.95 109,794.56 105,034.60 105,879.29 0.0M
2023-12-18 112,416.42 112,657.52 109,579.21 109,845.86 0.0M
2023-12-15 111,593.21 112,296.16 110,739.46 111,760.83 0.0M
2023-12-14 110,478.93 111,299.31 108,567.52 110,827.53 0.0M
2023-12-13 112,937.87 113,688.73 108,301.67 110,403.86 0.0M
2023-12-12 111,027.66 112,564.41 110,997.93 112,182.66 0.0M
2023-12-11 110,810.06 111,566.95 108,988.67 110,803.90 0.0M
2023-12-08 110,283.98 111,498.16 110,283.98 111,194.57 0.0M
2023-12-07 109,303.34 110,595.46 108,263.31 109,643.13 0.0M
2023-12-06 107,660.09 109,242.94 107,602.81 108,447.40 0.0M
2023-12-05 106,385.35 107,335.75 105,306.04 107,271.97 0.0M
2023-12-04 104,939.30 107,245.03 104,939.30 106,249.47 0.0M
2023-12-01 101,967.35 104,398.73 101,918.22 104,398.73 0.0M
2023-11-30 101,541.46 102,291.60 101,044.25 101,682.86 0.0M
2023-11-29 101,531.90 102,932.67 100,529.73 100,993.30 0.0M
2023-11-28 100,419.37 101,496.45 100,419.37 101,445.24 0.0M
2023-11-27 100,386.71 100,503.93 99,440.71 100,137.41 0.0M
2023-11-24 100,443.42 101,304.27 99,811.58 100,171.18 0.0M
2023-11-23 99,525.68 100,780.03 99,525.68 100,236.05 0.0M
2023-11-22 97,722.66 99,824.25 97,722.66 99,232.65 0.0M
2023-11-21 97,465.48 98,391.86 97,465.48 97,718.88 0.0M
2023-11-20 97,894.99 98,118.13 97,008.71 97,316.90 0.0M
2023-11-17 98,862.38 99,422.01 97,631.66 97,701.44 0.0M
2023-11-16 97,782.74 99,423.12 97,051.89 98,824.79 0.0M
2023-11-15 97,392.02 97,646.63 96,609.49 97,507.22 0.0M
2023-11-14 96,642.57 97,246.73 95,718.21 97,047.85 0.0M
2023-11-13 95,018.95 96,423.35 95,018.95 96,357.08 0.0M
2023-11-10 92,569.21 94,860.54 92,569.21 94,465.84 0.0M
2023-11-08 91,313.83 92,585.64 91,313.83 92,393.70 0.0M
2023-11-07 91,686.97 92,402.52 91,246.02 91,477.78 0.0M
2023-11-06 90,703.22 91,672.67 90,097.81 91,663.11 0.0M
2023-11-03 89,823.52 90,496.23 89,495.17 90,374.40 0.0M
2023-11-02 89,039.49 89,531.86 88,702.55 89,382.45 0.0M
2023-11-01 88,604.93 89,090.79 88,523.46 88,855.32 0.0M
2023-10-31 87,925.53 88,803.05 87,525.25 88,308.39 0.0M
2023-10-30 86,192.88 87,495.98 86,104.83 87,405.39 0.0M
2023-10-27 86,579.29 86,825.20 85,789.27 86,022.30 0.0M
2023-10-26 86,963.17 87,294.86 86,556.81 86,609.00 0.0M
2023-10-25 86,561.52 87,608.20 86,561.52 86,732.85 0.0M
2023-10-24 86,821.69 86,821.69 85,860.35 86,636.70 0.0M
2023-10-23 86,473.61 87,798.38 86,473.05 86,790.81 0.0M
2023-10-20 85,611.55 86,609.17 85,362.11 85,973.64 0.0M
2023-10-19 83,404.47 85,648.01 83,184.73 85,383.27 0.0M
2023-10-18 83,523.95 83,974.44 83,222.04 83,286.23 0.0M
2023-10-17 84,203.88 84,672.62 83,541.81 83,566.09 0.0M
2023-10-16 84,083.20 84,826.52 83,510.45 83,947.94 0.0M
2023-10-13 82,779.09 84,010.97 82,569.42 83,941.19 0.0M
2023-10-12 82,100.55 82,796.16 81,770.48 82,514.64 0.0M
2023-10-11 81,229.32 82,033.25 81,221.57 81,946.08 0.0M
2023-10-10 80,512.67 81,217.37 80,427.70 81,111.19 0.0M
2023-10-09 79,641.17 80,506.99 79,447.47 80,420.45 0.0M
2023-10-06 79,902.11 80,111.19 79,662.54 80,010.29 0.0M
2023-10-05 79,163.49 79,902.48 79,163.49 79,726.85 0.0M
2023-10-04 78,926.97 79,389.21 78,910.95 79,166.06 0.0M
2023-10-03 78,933.04 79,240.37 78,861.89 78,952.54 0.0M
2023-10-02 77,821.50 78,892.44 77,821.50 78,880.40 0.0M
2023-09-28 78,263.64 78,263.64 77,542.48 77,735.41 0.0M
2023-09-27 77,863.90 78,314.36 77,702.77 78,134.65 0.0M
2023-09-26 78,140.06 78,298.71 77,798.65 77,894.49 0.0M
2023-09-25 78,353.41 78,597.35 77,941.93 78,132.80 0.0M
2023-09-22 78,178.10 78,469.74 77,695.99 78,321.04 0.0M
2023-09-21 77,425.53 78,092.64 76,940.10 78,072.65 0.0M
2023-09-20 77,638.32 77,753.95 77,226.29 77,468.46 0.0M
2023-09-19 77,621.61 77,946.05 77,539.33 77,556.67 0.0M
2023-09-18 77,659.55 77,763.12 77,242.30 77,502.44 0.0M
2023-09-15 77,779.53 78,080.97 77,268.44 77,606.18 0.0M
2023-09-14 76,770.32 77,131.46 76,750.47 76,985.11 0.0M
2023-09-13 76,295.04 77,089.21 76,281.13 76,837.58 0.0M
2023-09-12 77,045.17 77,045.17 76,216.61 76,294.11 0.0M
2023-09-11 77,343.75 77,543.05 76,675.91 77,082.16 0.0M
2023-09-08 76,685.10 77,243.96 76,487.58 77,225.97 0.0M
2023-09-07 76,522.28 77,095.36 76,264.29 76,479.33 0.0M
2023-09-06 75,888.85 76,501.33 75,575.69 76,443.43 0.0M
2023-09-05 76,518.96 76,805.53 75,734.33 75,829.52 0.0M
2023-09-04 75,748.97 76,372.77 75,596.13 76,340.19 0.0M
2023-09-01 74,930.47 75,421.91 74,346.01 75,396.12 0.0M
2023-08-31 76,944.02 77,113.80 73,595.95 75,119.04 0.0M
2023-08-30 77,946.66 78,198.12 76,646.75 76,758.18 0.0M
2023-08-29 79,361.80 79,504.89 77,822.63 78,014.49 0.0M
2023-08-28 80,488.02 80,530.28 79,650.32 79,909.41 0.0M
2023-08-25 80,646.91 80,754.55 80,206.10 80,509.22 0.0M
2023-08-24 80,127.74 81,102.47 80,127.74 80,660.82 0.0M
2023-08-23 80,357.65 80,525.81 79,545.03 80,307.31 0.0M
2023-08-22 80,077.29 80,567.35 80,025.68 80,304.05 0.0M
2023-08-21 80,973.95 81,221.16 79,921.30 80,069.66 0.0M
2023-08-18 81,506.15 81,994.65 81,055.45 81,126.34 0.0M
2023-08-17 80,404.85 81,449.54 80,279.50 81,449.54 0.0M
2023-08-16 81,750.15 81,851.88 80,878.84 80,996.08 0.0M
2023-08-15 81,614.53 82,264.67 81,067.61 81,727.50 0.0M
2023-08-11 80,958.40 82,731.40 80,930.47 81,454.69 0.0M
2023-08-10 81,920.88 82,291.22 80,131.77 80,665.47 0.0M
2023-08-09 79,213.94 81,663.57 78,919.35 81,663.57 0.0M
2023-08-08 81,318.50 81,423.79 79,351.56 79,415.17 0.0M
2023-08-07 81,890.85 82,446.76 81,096.35 81,218.27 0.0M
2023-08-04 81,416.67 82,100.59 81,230.36 81,707.80 0.0M
2023-08-03 81,922.01 82,954.82 81,388.29 81,530.63 0.0M
2023-08-02 80,733.74 81,919.56 80,477.33 81,863.48 0.0M
2023-08-01 81,240.05 81,355.46 80,425.22 80,647.49 0.0M
2023-07-31 79,083.93 80,466.04 79,083.93 80,453.91 0.0M
2023-07-27 77,969.89 79,370.04 77,946.67 78,664.54 0.0M
2023-07-26 77,664.35 77,994.52 77,551.76 77,915.10 0.0M
2023-07-25 77,137.43 77,730.33 77,093.53 77,416.43 0.0M
2023-07-24 77,269.90 77,472.95 76,681.78 77,180.22 0.0M
2023-07-21 76,805.74 77,382.30 76,787.73 76,999.88 0.0M
2023-07-20 75,854.15 76,711.30 75,828.98 76,707.04 0.0M
2023-07-19 76,014.60 76,386.93 75,624.93 75,661.18 0.0M
2023-07-18 76,205.38 76,310.47 75,554.73 75,794.04 0.0M
2023-07-17 76,614.45 76,802.94 76,126.51 76,154.25 0.0M
2023-07-14 76,980.56 77,291.82 76,505.75 76,578.33 0.0M
2023-07-13 78,083.15 78,214.20 76,997.38 77,108.17 0.0M
2023-07-12 77,220.12 77,721.42 76,930.63 77,707.36 0.0M
2023-07-11 76,168.46 76,971.52 76,148.78 76,835.75 0.0M
2023-07-10 75,737.07 76,229.18 75,674.96 75,850.13 0.0M
2023-07-07 75,730.41 75,909.41 75,400.65 75,738.35 0.0M
2023-07-06 74,816.55 75,913.37 74,651.70 75,913.37 0.0M
2023-07-05 74,811.11 75,535.86 74,358.14 74,572.55 0.0M
2023-07-04 76,474.27 76,474.27 74,639.37 74,693.01 0.0M
2023-07-03 75,464.97 75,597.04 74,552.66 75,303.41 0.0M
2023-06-27 71,159.32 71,408.17 70,569.22 70,589.30 0.0M
2023-06-26 69,492.62 71,374.94 69,492.62 71,154.15 0.0M
2023-06-23 69,116.86 69,265.86 68,761.13 68,863.13 0.0M
2023-06-22 69,077.71 69,475.53 68,975.09 69,071.96 0.0M
2023-06-21 69,756.00 69,946.97 69,035.43 69,099.26 0.0M
2023-06-20 69,376.19 69,764.61 69,195.14 69,653.59 0.0M
2023-06-19 71,075.59 71,321.29 69,322.18 69,410.81 0.0M
2023-06-16 71,240.65 71,588.19 70,931.93 71,016.97 0.0M
2023-06-15 71,691.53 71,747.18 71,002.14 71,249.36 0.0M
2023-06-14 71,702.80 72,075.32 71,567.56 71,668.76 0.0M
2023-06-13 72,273.72 72,749.14 71,604.90 71,650.33 0.0M
2023-06-12 72,287.45 72,758.48 71,785.88 72,114.21 0.0M
2023-06-09 71,981.71 72,399.65 71,794.88 72,286.65 0.0M
2023-06-08 72,886.67 73,115.85 71,849.63 71,875.38 0.0M
2023-06-07 72,579.72 73,078.61 72,338.23 72,794.26 0.0M
2023-06-06 72,078.36 72,952.69 72,069.15 72,471.68 0.0M
2023-06-05 71,202.65 72,015.10 71,176.98 71,896.83 0.0M
2023-06-02 71,295.89 71,545.95 71,001.56 71,132.74 0.0M
2023-06-01 71,471.83 71,750.29 71,175.17 71,313.76 0.0M
2023-05-31 72,170.45 72,436.67 71,210.52 71,378.89 0.0M
2023-05-30 71,134.16 72,144.29 71,134.16 71,994.58 0.0M
2023-05-29 70,385.37 71,785.08 70,314.20 71,059.07 0.0M
2023-05-26 70,353.07 70,681.87 69,849.87 70,338.94 0.0M
2023-05-25 70,369.64 70,504.78 70,105.53 70,434.70 0.0M
2023-05-24 70,436.77 70,755.04 70,146.24 70,245.90 0.0M
2023-05-23 70,613.96 70,791.11 70,345.91 70,378.99 0.0M
2023-05-22 71,056.71 71,174.29 70,454.25 70,586.54 0.0M
2023-05-19 70,777.48 71,136.95 70,563.11 71,113.29 0.0M
2023-05-18 71,612.71 71,824.65 70,646.35 70,828.36 0.0M
2023-05-17 72,369.32 72,379.11 71,473.47 71,483.26 0.0M
2023-05-16 71,938.57 72,423.29 71,900.68 72,103.49 0.0M
2023-05-15 71,317.96 71,703.93 70,944.29 71,628.24 0.0M
2023-05-12 70,884.37 71,662.65 70,773.52 71,254.42 0.0M
2023-05-11 70,382.12 71,228.27 70,382.12 70,884.37 0.0M
2023-05-10 70,892.46 71,169.43 70,297.70 70,382.12 0.0M
2023-05-09 71,956.33 71,956.33 70,715.17 70,892.46 0.0M
2023-05-08 72,993.48 73,159.11 71,883.79 71,956.33 0.0M
2023-05-05 72,913.75 73,232.74 72,493.84 72,993.48 0.0M
2023-05-04 73,133.57 73,347.80 72,822.65 72,913.75 0.0M
2023-05-03 72,702.61 73,254.05 72,654.12 73,133.57 0.0M
2023-05-02 72,354.37 72,987.78 72,354.37 72,702.61 0.0M
2023-04-28 72,395.80 73,068.77 72,155.85 72,354.37 0.0M
2023-04-27 71,512.33 72,535.79 71,512.33 72,395.80 0.0M
2023-04-26 71,618.44 72,205.55 71,433.99 71,512.33 0.0M
2023-04-20 70,529.99 71,701.66 70,529.99 71,618.44 0.0M
2023-04-19 70,384.78 70,644.28 69,911.74 70,529.99 0.0M
2023-04-18 70,042.16 70,480.97 69,949.86 70,384.78 0.0M
2023-04-17 70,128.21 70,543.59 69,957.20 70,042.16 0.0M
2023-04-13 70,024.67 70,868.69 70,024.67 70,128.21 0.0M
2023-04-12 69,345.37 70,128.07 69,345.37 70,024.67 0.0M
2023-04-11 69,358.21 69,524.48 69,143.39 69,345.37 0.0M
2023-04-10 69,759.98 69,981.73 69,283.28 69,358.21 0.0M
2023-04-07 70,432.65 70,878.11 69,628.74 69,759.98 0.0M
2023-04-06 68,823.89 70,475.98 68,823.89 70,432.65 0.0M
2023-04-05 68,821.16 69,303.13 68,759.51 68,823.89 0.0M
2023-04-04 69,284.47 69,397.99 68,369.22 68,821.16 0.0M
2023-04-03 69,337.93 69,587.73 69,122.63 69,284.47 0.0M
2023-03-31 69,086.43 69,481.75 68,969.21 69,337.93 0.0M
2023-03-30 68,971.77 69,344.90 68,967.82 69,086.43 0.0M
2023-03-29 69,122.09 69,405.57 68,867.67 68,971.77 0.0M
2023-03-28 68,920.02 69,287.20 68,920.02 69,122.09 0.0M
2023-03-27 68,777.77 69,084.12 68,553.12 68,920.02 0.0M
2023-03-24 69,540.17 69,589.78 68,705.98 68,777.77 0.0M
2023-03-22 70,588.99 70,840.84 69,462.69 69,540.17 0.0M
2023-03-21 70,374.89 70,809.89 70,161.12 70,588.99 0.0M
2023-03-20 71,361.44 71,412.44 70,336.09 70,374.89 0.0M
2023-03-17 71,969.54 72,100.18 71,242.88 71,361.44 0.0M
2023-03-16 72,491.46 72,862.06 71,847.50 71,969.54 0.0M
2023-03-15 72,267.16 72,922.64 71,779.63 72,491.46 0.0M
2023-03-14 72,528.07 72,544.84 71,997.19 72,267.16 0.0M
2023-03-13 71,775.28 73,016.91 71,775.28 72,528.07 0.0M
2023-03-10 71,468.53 72,113.33 71,468.53 71,775.28 0.0M
2023-03-09 70,843.76 71,542.09 70,843.76 71,468.53 0.0M
2023-03-08 70,836.69 71,325.88 70,808.76 70,843.76 0.0M
2023-03-07 70,874.69 71,176.38 70,679.20 70,836.69 0.0M
2023-03-06 70,737.61 71,669.18 70,737.61 70,874.69 0.0M
2023-03-03 69,176.58 70,777.21 68,633.89 70,737.61 0.0M
2023-03-02 68,406.74 69,446.37 68,272.14 69,176.58 0.0M
2023-03-01 68,762.41 68,775.96 67,626.88 68,406.74 0.0M
2023-02-28 69,707.80 69,741.22 68,596.49 68,762.41 0.0M
2023-02-27 69,939.43 70,063.87 69,659.48 69,707.80 0.0M
2023-02-24 70,091.19 70,200.49 69,842.12 69,939.43 0.0M
2023-02-23 70,846.63 70,846.63 69,910.04 70,091.19 0.0M
2023-02-22 70,750.65 71,167.63 70,709.24 70,846.63 0.0M
2023-02-21 70,184.34 70,797.71 70,184.34 70,750.65 0.0M
2023-02-20 70,981.08 71,034.81 69,958.21 70,184.34 0.0M
2023-02-17 70,927.07 71,239.02 70,692.36 70,981.08 0.0M
2023-02-16 71,505.24 72,024.44 70,804.25 70,927.07 0.0M
2023-02-15 70,945.40 71,778.47 70,281.66 71,505.24 0.0M
2023-02-14 71,788.93 72,054.98 70,665.49 70,945.40 0.0M
2023-02-13 72,189.53 72,423.46 71,659.48 71,788.93 0.0M
2023-02-10 73,769.77 73,963.83 71,996.96 72,189.53 0.0M
2023-02-09 72,446.05 73,981.32 72,446.05 73,769.77 0.0M
2023-02-08 71,952.25 72,632.57 71,546.32 72,446.05 0.0M
2023-02-07 71,161.72 72,564.86 71,161.72 71,952.25 0.0M
2023-02-06 69,348.36 71,347.26 69,348.36 71,161.72 0.0M
2023-02-03 69,928.63 70,176.80 69,031.79 69,348.36 0.0M
2023-02-02 69,371.12 70,038.10 68,931.61 69,928.63 0.0M
2023-02-01 69,439.38 70,076.84 69,294.66 69,371.12 0.0M
2023-01-31 67,995.54 69,551.38 67,995.54 69,439.38 0.0M
2023-01-30 68,732.25 69,235.26 67,947.10 67,995.54 0.0M
2023-01-27 69,773.56 70,029.66 68,581.49 68,732.25 0.0M
2023-01-26 68,122.29 70,121.91 68,122.29 69,773.56 0.0M
2023-01-25 66,989.31 68,513.98 66,989.31 68,122.29 0.0M
2023-01-24 65,837.26 67,128.86 65,837.26 66,989.31 0.0M
2023-01-23 65,586.03 66,101.03 65,280.54 65,837.26 0.0M
2023-01-20 66,458.95 66,752.64 65,299.25 65,586.03 0.0M
2023-01-19 66,221.15 66,815.69 65,966.68 66,458.95 0.0M
2023-01-18 64,821.48 66,474.86 64,696.93 66,221.15 0.0M
2023-01-17 67,953.82 68,420.81 64,675.35 64,821.48 0.0M
2023-01-16 69,290.10 69,290.10 67,824.69 67,953.82 0.0M
2023-01-13 70,514.57 70,514.57 69,007.45 69,290.10 0.0M
2023-01-12 70,594.28 71,505.56 70,317.61 70,514.57 0.0M
2023-01-11 70,418.18 70,853.93 70,039.67 70,594.28 0.0M
2023-01-10 69,643.03 70,722.77 69,643.03 70,418.18 0.0M
2023-01-09 70,097.48 70,564.30 69,460.78 69,643.03 0.0M
2023-01-06 69,055.06 70,325.30 69,009.84 70,097.48 0.0M
2023-01-05 68,573.47 69,242.59 68,573.47 69,055.06 0.0M
2023-01-04 68,795.94 69,410.35 68,523.05 68,573.47 0.0M
2023-01-03 69,032.94 69,373.53 68,573.35 68,795.94 0.0M
2023-01-02 68,277.85 69,620.83 68,185.67 69,032.94 0.0M