Saritow Spinning Mills (SARW)

SARW
🏛️ Pakistán →
16.52
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
2021-12-31 9.00 9.44 9.00 9.44 0.0M
2021-12-30 8.57 9.17 8.55 9.16 0.0M
2021-12-29 8.98 8.99 8.81 8.81 0.0M
2021-12-28 8.61 8.99 8.61 8.99 0.0M
2021-12-27 8.71 9.00 8.71 8.90 0.0M
2021-12-24 8.18 9.00 8.18 9.00 0.0M
2021-12-23 8.70 8.88 8.56 8.84 0.0M
2021-12-22 8.61 8.94 8.61 8.92 0.0M
2021-12-21 8.81 8.97 8.81 8.97 0.0M
2021-12-20 8.71 8.98 8.71 8.96 0.0M
2021-12-17 8.50 9.44 8.68 9.44 0.0M
2021-12-15 8.59 8.79 8.56 8.69 0.0M
2021-12-14 8.01 8.42 8.01 8.31 0.0M
2021-12-13 8.00 8.34 8.00 8.27 0.0M
2021-12-10 7.97 8.29 7.97 8.29 0.0M
2021-12-09 8.25 8.58 8.22 8.58 0.0M
2021-12-08 9.40 9.40 8.01 8.77 0.0M
2021-12-06 8.80 8.80 8.80 8.80 0.0M
2021-12-03 8.98 8.99 8.89 8.92 0.0M
2021-12-02 9.58 9.58 8.65 8.82 0.0M
2021-12-01 9.17 9.63 9.12 9.63 0.0M
2021-11-30 9.49 9.85 9.49 9.67 0.0M
2021-11-29 9.40 9.40 9.40 9.40 0.0M
2021-11-26 9.28 9.70 8.90 9.03 0.0M
2021-11-25 9.20 9.48 9.20 9.48 0.0M
2021-11-24 9.30 9.67 9.01 9.46 0.0M
2021-11-23 9.50 9.66 9.31 9.66 0.0M
2021-11-22 9.90 9.90 9.80 9.89 0.0M
2021-11-19 9.52 9.90 9.51 9.60 0.0M
2021-11-18 9.33 9.68 9.33 9.51 0.0M
2021-11-17 9.30 9.69 9.30 9.69 0.0M
2021-11-16 9.79 9.79 9.50 9.65 0.0M
2021-11-15 9.03 9.50 9.03 9.50 0.0M
2021-11-12 9.50 9.60 9.50 9.60 0.0M
2021-11-11 10.35 10.35 9.00 9.45 0.1M
2021-11-10 10.58 10.60 9.90 10.00 0.1M
2021-11-09 10.77 10.77 10.50 10.51 0.1M
2021-11-08 10.63 11.19 10.63 11.19 0.0M
2021-11-05 11.00 11.19 10.81 11.00 0.0M
2021-11-04 11.23 11.68 10.90 10.97 0.1M
2021-11-03 11.00 11.00 10.98 10.99 0.0M
2021-11-02 11.13 11.18 11.13 11.18 0.0M
2021-11-01 11.00 11.20 10.70 10.80 0.1M
2021-10-29 10.85 11.24 10.60 11.01 0.0M
2021-10-28 10.65 10.65 10.26 10.64 0.0M
2021-10-27 10.85 11.00 10.51 10.53 0.0M
2021-10-26 10.50 10.50 10.50 10.50 0.0M
2021-10-25 10.50 10.75 10.50 10.63 0.0M
2021-10-22 10.61 10.65 9.99 10.30 0.0M
2021-10-21 11.12 11.12 10.99 10.99 0.4M
2021-10-20 11.00 11.15 11.00 11.15 0.2M
2021-10-15 11.15 11.15 10.95 10.98 0.0M
2021-10-14 10.25 11.00 10.00 10.98 0.0M
2021-10-13 11.02 11.02 10.40 10.45 0.0M
2021-10-12 11.52 11.52 10.90 11.30 0.0M
2021-10-11 11.66 11.94 11.50 11.90 0.0M
2021-10-08 12.00 12.30 11.41 11.86 0.2M
2021-10-07 12.80 12.80 12.41 12.41 0.1M
2021-10-06 13.51 13.51 13.25 13.41 0.0M
2021-10-05 13.50 14.29 12.70 13.97 0.1M
2021-10-04 13.50 13.60 13.50 13.60 0.0M
2021-10-01 13.67 13.67 13.67 13.67 0.0M
2021-09-30 12.99 13.48 12.50 13.10 0.0M
2021-09-29 12.80 13.65 12.63 12.91 0.0M
2021-09-28 13.65 13.65 13.65 13.65 0.0M
2021-09-27 13.00 13.29 12.70 13.17 0.0M
2021-09-24 12.65 13.39 12.60 13.37 0.0M
2021-09-23 13.95 14.45 12.91 13.39 0.0M
2021-09-22 12.75 13.78 12.24 13.65 0.0M
2021-09-21 13.75 13.75 13.00 13.24 0.1M
2021-09-20 14.00 14.00 14.00 14.00 0.0M
2021-09-17 14.65 14.65 13.60 14.13 0.0M
2021-09-16 14.20 14.20 13.82 13.95 0.3M
2021-09-15 14.20 14.20 14.10 14.15 0.0M
2021-09-14 15.12 15.12 14.25 14.68 0.0M
2021-09-13 15.70 15.70 14.90 15.16 0.0M
2021-09-10 16.49 16.49 15.50 15.53 0.1M
2021-09-09 15.79 16.00 15.00 15.94 1.2M
2021-09-08 15.10 15.50 15.00 15.09 0.0M
2021-09-07 16.00 16.00 15.30 15.50 0.1M
2021-09-06 16.70 16.70 15.80 15.96 0.1M
2021-09-03 16.25 16.50 16.15 16.17 0.0M
2021-09-02 16.89 16.89 16.10 16.48 0.2M
2021-09-01 16.00 16.65 16.00 16.48 0.1M
2021-08-31 16.01 16.45 16.00 16.07 0.2M
2021-08-30 15.56 15.99 15.25 15.74 0.0M
2021-08-27 16.49 16.75 15.70 15.83 0.2M
2021-08-26 17.00 17.00 16.10 16.19 0.4M
2021-08-25 16.73 17.25 16.40 16.45 0.6M
2021-08-24 16.44 17.00 16.00 16.49 0.2M
2021-08-23 15.60 16.67 15.60 16.29 0.4M
2021-08-20 15.99 15.99 15.16 15.51 0.0M
2021-08-17 15.50 15.89 15.31 15.81 0.0M
2021-08-16 15.00 15.65 14.48 15.31 0.1M
2021-08-13 16.60 16.74 15.56 15.62 0.1M
2021-08-12 16.50 17.19 16.10 16.31 0.7M
2021-08-11 15.70 16.22 15.69 16.22 0.9M
2021-08-10 14.30 15.09 14.00 15.09 0.3M
2021-08-09 14.47 14.75 14.00 14.04 0.0M
2021-08-06 14.19 14.60 14.01 14.15 0.1M
2021-08-05 14.00 14.50 13.90 14.00 0.1M
2021-08-04 14.15 14.35 14.00 14.01 0.0M
2021-08-03 14.00 14.90 14.00 14.24 0.1M
2021-08-02 13.99 14.10 13.66 13.94 0.0M
2021-07-30 13.99 14.00 13.21 13.96 0.0M
2021-07-29 14.00 14.00 13.75 13.75 0.0M
2021-07-28 14.05 14.20 13.76 13.90 0.0M
2021-07-27 14.40 14.70 14.00 14.02 0.1M
2021-07-26 14.50 14.50 14.00 14.17 0.0M
2021-07-23 14.78 14.80 14.55 14.55 0.0M
2021-07-19 14.95 14.95 14.27 14.74 0.0M
2021-07-16 15.35 15.35 14.35 14.70 0.0M
2021-07-15 14.98 15.55 14.51 14.84 0.4M
2021-07-14 13.70 14.60 13.70 14.54 0.2M
2021-07-13 14.24 14.24 13.40 13.59 0.0M
2021-07-12 13.98 14.40 13.94 14.02 0.1M
2021-07-09 12.95 13.95 12.95 13.74 0.5M
2021-07-08 13.00 13.15 12.77 12.95 0.1M
2021-07-07 12.90 13.00 12.65 13.00 0.0M
2021-07-06 12.93 13.20 12.85 12.95 0.0M
2021-07-05 13.38 13.38 12.81 13.00 0.0M
2021-07-02 13.40 13.40 13.10 13.25 0.1M
2021-07-01 13.15 13.35 13.00 13.17 0.1M
2021-06-30 13.25 13.30 13.03 13.15 0.1M
2021-06-29 13.20 13.40 13.05 13.21 0.0M
2021-06-28 13.30 13.55 13.05 13.23 0.1M
2021-06-25 13.70 13.70 13.30 13.60 0.0M
2021-06-24 13.90 13.90 13.50 13.57 0.1M
2021-06-23 13.75 13.89 13.60 13.68 0.1M
2021-06-22 13.70 13.95 13.70 13.77 0.0M
2021-06-21 14.00 14.21 13.85 13.87 0.2M
2021-06-18 14.00 14.34 13.90 13.97 0.0M
2021-06-17 14.00 14.60 14.00 14.11 0.3M
2021-06-16 13.80 14.20 13.60 13.92 0.1M
2021-06-15 13.50 14.00 13.31 13.53 0.1M
2021-06-14 14.01 14.01 13.65 13.70 0.0M
2021-06-11 14.00 14.25 13.85 13.86 0.1M
2021-06-10 14.20 14.20 13.80 13.91 0.1M
2021-06-09 14.10 14.45 14.00 14.03 0.2M
2021-06-08 14.77 14.98 14.25 14.30 0.4M
2021-06-07 15.95 15.95 14.95 14.99 0.8M
2021-06-04 15.88 15.94 15.42 15.47 0.0M
2021-06-03 15.87 16.25 15.85 15.85 0.4M
2021-06-02 15.99 16.20 15.38 15.76 0.2M
2021-06-01 15.39 16.00 15.25 15.51 0.1M
2021-05-31 16.50 16.50 15.00 15.07 0.2M
2021-05-28 15.50 16.12 15.16 16.09 0.5M
2021-05-27 15.56 15.56 13.50 15.00 0.2M
2021-05-26 13.47 14.48 13.32 14.48 0.1M
2021-05-25 13.59 13.60 13.26 13.47 0.0M
2021-05-24 14.34 14.37 13.50 13.59 0.1M
2021-05-21 14.00 14.49 13.60 13.66 0.1M
2021-05-20 14.30 15.50 13.80 13.86 0.5M
2021-05-19 15.99 15.99 14.43 14.49 0.1M
2021-05-18 16.01 16.01 15.10 15.60 0.1M
2021-05-17 16.40 16.50 16.01 16.03 0.5M
2021-05-06 15.00 16.48 14.31 15.97 0.5M
2021-05-05 16.55 16.55 14.91 15.47 0.6M
2021-05-04 15.40 15.40 15.40 15.40 0.1M
2021-05-03 14.33 14.33 14.00 14.33 0.3M
2021-04-30 13.33 13.33 12.60 13.33 0.5M
2021-04-29 12.30 12.33 12.30 12.33 0.2M
2021-04-28 10.90 11.33 10.35 11.33 0.0M
2021-04-27 9.60 10.50 9.60 10.33 0.1M
2021-04-26 9.50 9.51 9.25 9.50 0.0M
2021-04-23 9.50 9.50 9.50 9.50 0.0M
2021-04-22 9.49 9.50 9.49 9.50 0.0M
2021-04-20 9.60 9.65 9.50 9.60 0.0M
2021-04-19 9.25 9.25 9.25 9.25 0.0M
2021-04-15 9.40 9.50 9.40 9.50 0.0M
2021-04-14 9.30 9.40 9.01 9.40 0.0M
2021-04-13 9.01 9.50 9.00 9.50 0.0M
2021-04-09 9.94 9.94 9.94 9.94 0.0M
2021-04-08 8.90 9.40 8.90 9.40 0.0M
2021-04-07 8.50 9.40 8.50 9.40 0.0M
2021-04-06 8.65 8.99 8.60 8.85 0.0M
2021-04-05 8.51 8.51 8.51 8.51 0.0M
2021-04-02 8.99 9.00 8.99 9.00 0.0M
2021-04-01 8.76 8.76 8.76 8.76 0.0M
2021-03-31 9.00 9.00 9.00 9.00 0.0M
2021-03-30 8.78 8.78 8.78 8.78 0.0M
2021-03-29 9.11 9.12 8.70 8.78 0.0M
2021-03-26 9.50 10.05 9.30 9.70 0.0M
2021-03-25 10.12 10.12 9.90 9.98 0.0M
2021-03-24 10.91 10.91 10.90 10.90 0.0M
2021-03-22 11.74 11.74 11.74 11.74 0.0M
2021-03-18 11.76 11.76 11.75 11.75 0.0M
2021-03-16 12.35 12.35 12.35 12.35 0.0M
2021-03-15 11.79 12.40 11.79 12.39 0.0M
2021-03-12 12.40 12.40 12.40 12.40 0.0M
2021-03-11 12.50 12.50 12.30 12.30 0.0M
2021-03-10 12.26 13.00 12.26 12.50 0.1M
2021-03-09 12.50 12.55 12.11 12.50 0.1M
2021-03-08 12.35 12.50 11.70 12.50 0.0M
2021-03-05 12.20 12.49 12.00 12.39 0.0M
2021-03-04 12.50 12.60 12.35 12.39 0.0M
2021-03-03 11.75 12.75 11.75 12.70 0.0M
2021-03-02 12.80 13.00 12.70 12.75 0.0M
2021-03-01 13.28 13.55 12.23 12.64 2.8M
2021-02-26 12.00 12.65 11.70 12.59 0.2M
2021-02-25 11.60 11.65 11.60 11.65 0.0M
2021-02-24 12.30 12.30 11.45 11.45 0.0M
2021-02-23 11.05 12.00 11.05 11.99 0.1M
2021-02-22 11.50 11.50 11.00 11.00 0.0M
2021-02-19 11.01 11.25 11.00 11.17 0.0M
2021-02-18 11.01 11.10 10.75 11.07 0.3M
2021-02-17 11.00 11.14 10.86 11.06 0.0M
2021-02-16 10.70 10.81 10.70 10.80 0.0M
2021-02-15 10.00 10.75 10.00 10.73 0.0M
2021-02-12 10.51 10.55 10.41 10.50 0.0M
2021-02-11 10.51 10.73 10.40 10.51 0.1M
2021-02-10 10.32 10.60 10.32 10.50 0.2M
2021-02-09 10.25 10.60 10.25 10.43 0.1M
2021-02-08 10.50 10.55 10.30 10.50 0.1M
2021-02-04 10.05 10.75 10.05 10.50 0.0M
2021-02-03 10.21 10.50 10.21 10.50 0.2M
2021-02-02 10.30 10.50 10.25 10.47 0.1M
2021-02-01 10.25 10.45 10.15 10.23 0.1M
2021-01-29 10.25 10.48 10.25 10.41 0.0M
2021-01-28 10.30 10.50 10.20 10.43 0.0M
2021-01-27 10.49 10.57 10.26 10.41 0.0M
2021-01-26 10.15 10.75 10.15 10.25 0.0M
2021-01-25 10.20 10.38 9.90 10.29 0.1M
2021-01-22 11.49 11.50 10.00 10.34 0.2M
2021-01-21 10.00 11.00 10.00 11.00 0.3M
2021-01-20 9.80 10.20 9.70 10.00 0.1M
2021-01-19 9.37 9.85 9.37 9.76 0.2M
2021-01-18 9.35 9.74 9.25 9.63 0.1M
2021-01-15 9.50 10.00 9.50 9.68 0.0M
2021-01-14 9.35 9.85 9.35 9.75 0.2M
2021-01-13 8.41 9.31 8.41 9.23 0.1M
2021-01-12 8.25 8.55 8.25 8.52 0.5M
2021-01-11 8.60 8.60 8.50 8.50 0.0M
2021-01-08 8.60 8.60 8.59 8.60 0.0M
2021-01-07 8.61 8.85 8.61 8.65 0.1M
2021-01-06 8.74 8.92 8.60 8.62 0.1M
2021-01-05 8.49 8.80 8.49 8.71 0.1M
2021-01-04 8.60 8.65 8.25 8.44 0.1M
2021-01-01 8.40 8.70 8.24 8.58 0.1M