Mirpurkhas Sugar Mills (MPKS)

MPKS
🏛️ Pakistán →
38.17
Última Actualización: 2025-09-29
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 44.89 46.97 44.70 45.52 0.2M
2023-12-28 42.31 45.91 42.22 43.17 0.2M
2023-12-27 42.71 46.23 42.70 44.03 0.1M
2023-12-26 43.63 43.85 42.27 42.71 0.0M
2023-12-22 43.37 44.42 42.32 43.25 0.0M
2023-12-21 41.87 44.03 41.87 43.58 0.0M
2023-12-20 42.26 42.27 40.99 42.26 0.0M
2023-12-19 44.49 44.49 41.64 41.69 0.1M
2023-12-18 45.79 45.79 44.03 44.91 0.0M
2023-12-15 44.07 46.65 44.04 45.79 0.0M
2023-12-14 44.91 46.18 44.11 44.96 0.0M
2023-12-13 47.11 47.55 44.47 44.91 0.1M
2023-12-12 46.71 47.77 46.67 46.90 0.0M
2023-12-11 47.28 47.98 46.49 47.55 0.1M
2023-12-08 47.99 48.04 47.28 47.55 0.0M
2023-12-07 47.46 48.43 46.69 47.64 0.1M
2023-12-06 48.87 48.87 46.67 47.81 0.1M
2023-12-05 51.07 51.39 44.91 47.55 0.3M
2023-12-04 47.55 47.80 47.54 47.80 0.1M
2023-12-01 41.39 44.47 41.39 44.47 0.1M
2023-11-30 41.83 42.05 40.95 41.39 0.1M
2023-11-29 40.86 42.05 40.68 40.95 0.2M
2023-11-28 40.06 41.30 40.06 40.50 0.0M
2023-11-27 40.46 40.95 40.16 40.50 0.0M
2023-11-24 40.50 40.50 39.67 39.89 0.0M
2023-11-23 40.28 40.95 40.06 40.24 0.0M
2023-11-22 40.72 41.12 39.86 40.50 0.0M
2023-11-21 42.49 42.49 40.50 40.95 0.1M
2023-11-20 39.49 41.61 39.49 41.39 0.1M
2023-11-17 40.90 40.95 39.24 39.54 0.1M
2023-11-16 39.19 40.05 39.19 39.36 0.1M
2023-11-15 40.95 40.95 39.18 39.62 0.1M
2023-11-14 39.18 39.62 38.74 39.18 0.0M
2023-11-13 37.42 39.82 37.42 39.82 0.1M
2023-11-10 37.16 38.04 36.97 37.82 0.0M
2023-11-08 37.42 37.42 36.99 37.42 0.0M
2023-11-07 36.10 37.33 36.10 36.45 0.0M
2023-11-06 36.98 37.16 36.81 36.81 0.0M
2023-11-03 37.08 37.42 36.82 37.38 0.0M
2023-11-02 36.74 37.20 36.74 37.20 0.0M
2023-11-01 36.98 37.42 36.63 37.42 0.0M
2023-10-31 37.78 37.78 37.04 37.20 0.0M
2023-10-30 37.03 38.30 37.03 37.09 0.0M
2023-10-27 36.37 38.13 36.37 38.08 0.0M
2023-10-26 37.69 38.30 37.42 37.51 0.0M
2023-10-25 37.11 37.69 37.11 37.69 0.0M
2023-10-24 37.33 37.86 37.07 37.86 0.0M
2023-10-23 37.86 38.66 36.98 37.86 0.0M
2023-10-20 34.83 37.42 34.83 37.42 0.0M
2023-10-19 35.66 37.42 35.66 35.84 0.0M
2023-10-18 36.97 36.97 35.88 35.96 0.0M
2023-10-17 36.19 37.33 36.19 36.76 0.0M
2023-10-16 36.53 36.53 35.66 35.66 0.0M
2023-10-13 35.22 37.42 35.22 35.88 0.0M
2023-10-12 35.21 35.21 34.69 34.69 0.0M
2023-10-11 34.34 34.78 33.72 34.78 0.0M
2023-10-10 33.46 33.68 33.46 33.47 0.0M
2023-10-09 33.46 33.46 32.93 33.46 0.0M
2023-10-06 33.02 33.46 33.02 33.46 0.0M
2023-10-05 33.46 33.46 32.58 32.80 0.0M
2023-10-04 33.46 33.46 33.02 33.24 0.0M
2023-10-03 33.49 33.54 33.46 33.46 0.0M
2023-10-02 33.68 33.68 33.64 33.68 0.0M
2023-09-28 33.68 33.68 33.46 33.67 0.1M
2023-09-27 33.46 33.68 33.46 33.68 0.0M
2023-09-26 33.68 33.68 33.46 33.46 0.0M
2023-09-25 34.34 34.34 33.50 33.68 0.0M
2023-09-22 36.08 36.10 33.94 34.25 0.0M
2023-09-21 33.86 33.86 33.68 33.68 0.0M
2023-09-20 33.86 33.86 33.68 33.68 0.0M
2023-09-19 32.16 33.99 32.16 33.55 0.2M
2023-09-18 33.46 33.46 32.76 32.76 0.0M
2023-09-15 33.15 33.15 33.15 33.15 0.0M
2023-09-14 33.89 33.89 33.89 33.89 0.0M
2023-09-13 33.03 33.03 33.02 33.02 0.0M
2023-09-12 33.90 33.90 33.46 33.46 0.0M
2023-09-11 34.33 34.33 33.46 33.90 0.0M
2023-09-08 33.20 34.34 32.23 33.46 0.0M
2023-09-07 34.34 34.34 33.50 33.50 0.0M
2023-09-06 34.34 34.34 33.90 33.90 0.0M
2023-09-05 33.90 33.90 33.86 33.90 0.0M
2023-09-04 34.34 34.34 33.50 33.72 0.0M
2023-09-01 33.90 35.17 33.02 33.46 0.0M
2023-08-31 34.34 35.21 34.12 34.34 0.0M
2023-08-30 35.66 36.10 35.66 36.10 0.0M
2023-08-29 35.22 36.97 35.22 36.54 0.0M
2023-08-28 36.15 36.45 36.15 36.45 0.0M
2023-08-25 36.98 36.98 36.10 36.10 0.0M
2023-08-24 35.28 36.98 35.28 36.98 0.0M
2023-08-22 35.49 37.42 35.49 36.98 0.0M
2023-08-21 37.16 37.16 35.22 36.01 0.0M
2023-08-18 36.54 37.95 36.54 37.42 0.0M
2023-08-17 35.31 37.51 35.31 37.50 0.0M
2023-08-16 38.21 38.22 36.54 36.54 0.0M
2023-08-15 36.98 37.51 36.98 37.42 0.0M
2023-08-11 37.25 38.30 36.15 37.78 0.0M
2023-08-10 37.33 38.56 37.33 37.42 0.0M
2023-08-09 37.78 37.86 36.54 37.42 0.1M
2023-08-08 37.86 38.74 37.86 37.86 0.0M
2023-08-07 39.62 40.39 39.45 39.45 0.0M
2023-08-04 39.62 40.50 38.74 40.28 0.0M
2023-08-03 39.62 40.46 39.45 39.62 0.0M
2023-08-02 40.46 40.50 39.62 40.06 0.0M
2023-08-01 40.95 41.39 37.86 39.72 0.0M
2023-07-31 41.39 41.39 40.28 40.50 0.0M
2023-07-27 43.41 43.41 40.78 41.39 0.0M
2023-07-26 43.59 44.03 41.39 41.39 0.0M
2023-07-25 44.82 44.82 41.52 42.54 0.0M
2023-07-24 44.03 44.07 42.00 42.27 0.0M
2023-07-21 44.03 44.47 43.85 43.85 0.0M
2023-07-20 40.59 43.98 40.59 43.93 0.0M
2023-07-19 42.49 43.15 42.49 42.53 0.0M
2023-07-18 44.02 44.02 43.28 43.28 0.0M
2023-07-17 42.35 44.03 42.35 42.35 0.0M
2023-07-14 43.15 43.15 43.15 43.15 0.0M
2023-07-13 43.59 44.91 43.15 43.15 0.0M
2023-07-12 44.56 45.79 43.50 43.50 0.0M
2023-07-11 45.13 45.79 44.25 44.42 0.0M
2023-07-10 41.91 45.79 41.91 44.91 0.0M
2023-07-07 43.57 43.57 42.31 42.71 0.0M
2023-07-06 39.29 42.09 39.28 41.65 0.0M
2023-07-05 44.03 44.03 42.18 42.22 0.0M
2023-07-04 44.91 45.79 41.47 43.15 0.0M
2023-07-03 43.15 45.78 41.39 44.47 0.0M
2023-06-27 44.03 44.90 41.83 43.15 0.0M
2023-06-26 50.18 50.18 44.61 44.51 0.0M
2023-06-22 51.07 51.07 46.67 50.18 0.0M
2023-06-21 49.49 49.49 49.22 49.31 0.0M
2023-06-20 50.20 51.06 49.30 49.31 0.0M
2023-06-19 55.27 55.27 49.32 51.94 0.0M
2023-06-16 52.79 52.80 49.11 51.15 0.2M
2023-06-15 55.46 55.46 51.07 51.36 0.3M
2023-06-14 51.59 51.59 51.59 51.59 0.1M
2023-06-13 47.96 47.99 47.96 47.99 0.0M
2023-06-12 42.56 45.75 42.56 45.75 0.1M
2023-06-08 42.56 42.56 42.56 42.56 0.0M
2023-06-06 42.27 42.56 42.27 42.27 0.0M
2023-06-05 42.56 42.85 42.27 42.27 0.0M
2023-06-02 41.09 41.09 41.09 41.09 0.3M
2023-06-01 41.09 41.09 41.09 41.09 0.0M
2023-05-31 40.80 40.80 40.80 40.80 0.0M
2023-05-29 41.09 41.09 41.09 41.09 0.0M
2023-05-26 39.34 41.96 39.33 41.96 0.0M
2023-05-23 39.33 42.27 39.33 42.27 0.0M
2023-05-19 40.09 40.80 40.09 40.80 0.0M
2023-05-17 41.68 42.56 39.92 39.92 0.0M
2023-05-15 39.92 39.92 39.92 39.92 0.0M
2023-05-10 39.04 40.06 39.04 39.92 0.0M
2023-05-08 39.62 39.62 39.62 39.62 0.0M
2023-05-05 39.62 39.62 39.62 39.62 0.0M
2023-05-04 39.62 40.50 39.62 40.50 0.0M
2023-05-03 37.72 39.62 37.28 39.62 0.0M
2023-04-26 37.13 38.89 37.13 38.45 0.0M
2023-04-18 38.74 38.74 38.16 38.16 0.0M
2023-04-17 39.92 39.92 39.92 39.92 0.0M
2023-04-13 39.33 39.33 39.33 39.33 0.0M
2023-04-12 38.74 38.74 38.74 38.74 0.0M
2023-04-07 39.92 39.92 39.92 39.92 0.0M
2023-04-06 39.62 40.21 39.62 40.06 0.0M
2023-04-04 37.60 39.62 37.60 39.62 0.0M
2023-04-03 39.33 39.33 39.33 39.33 0.0M
2023-03-30 36.98 38.16 36.98 37.86 0.0M
2023-03-28 38.16 38.16 38.16 38.16 0.0M
2023-03-27 39.62 39.62 37.57 39.04 0.0M
2023-03-24 38.16 38.16 38.16 38.16 0.0M
2023-03-21 38.16 38.74 38.16 38.74 0.0M
2023-03-17 38.16 38.16 37.86 38.16 0.0M
2023-03-15 38.74 39.33 38.74 39.33 0.0M
2023-03-14 38.16 38.16 38.16 38.16 0.0M
2023-03-13 37.86 37.86 37.86 37.86 0.0M
2023-03-10 38.16 38.16 38.01 38.01 0.0M
2023-03-09 38.16 38.16 38.16 38.16 0.0M
2023-03-08 38.17 38.17 38.16 38.17 0.0M
2023-03-02 37.28 38.16 37.28 38.16 0.0M
2023-03-01 38.16 38.20 38.08 38.20 0.0M
2023-02-28 37.86 37.86 37.86 37.86 0.0M
2023-02-24 37.86 38.16 37.86 38.16 0.0M
2023-02-23 36.69 38.74 36.69 38.19 0.0M
2023-02-22 38.45 38.45 38.45 38.45 0.0M
2023-02-20 38.45 39.62 38.16 38.16 0.0M
2023-02-15 37.28 38.16 37.28 38.16 0.0M
2023-02-14 37.28 37.28 37.28 37.28 0.0M
2023-02-13 36.40 37.86 36.40 36.42 0.0M
2023-02-09 35.74 35.74 35.74 35.74 0.0M
2023-02-07 35.22 35.22 35.22 35.22 0.0M
2023-02-03 34.93 34.93 34.93 34.93 0.0M
2023-02-01 36.98 36.98 34.63 36.40 0.0M
2023-01-31 35.49 36.02 35.49 36.02 0.0M
2023-01-30 33.47 34.06 33.17 33.17 0.0M
2023-01-27 32.87 36.40 32.87 35.22 0.0M
2023-01-26 33.16 35.78 31.42 35.78 0.0M
2023-01-24 34.88 34.88 33.31 34.88 0.0M
2023-01-23 34.91 34.91 31.70 31.70 0.0M
2023-01-19 34.77 34.77 34.77 34.77 0.0M
2023-01-17 30.84 34.90 30.84 34.90 0.0M
2023-01-16 34.63 35.22 32.58 35.22 0.0M
2023-01-13 32.58 33.75 32.58 33.75 0.0M
2023-01-12 33.46 34.05 33.17 34.05 0.0M
2023-01-11 33.75 33.76 32.36 33.02 0.1M
2023-01-10 33.69 33.69 31.67 33.05 0.0M
2023-01-09 31.90 32.41 31.90 32.41 0.0M
2023-01-06 30.63 31.65 30.63 31.65 0.0M
2023-01-05 30.63 30.63 30.37 30.63 0.4M
2023-01-04 28.59 30.37 28.59 30.37 0.0M
2023-01-03 28.08 28.59 28.08 28.59 0.0M
2023-01-02 28.10 28.46 28.08 28.08 0.1M