Bank Alfalah Ltd (BAFL)

BAFL
🏛️ 파키스탄 →
105.64
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 29.88 30.47 29.85 30.14 4.7M
2022-12-29 29.88 30.00 29.50 29.90 52.2M
2022-12-28 29.91 30.28 29.51 29.51 57.9M
2022-12-27 30.30 30.60 29.90 30.00 16.3M
2022-12-26 30.30 30.32 29.80 30.00 0.3M
2022-12-23 30.00 30.30 29.51 29.83 0.2M
2022-12-22 29.99 30.40 29.80 29.95 1.1M
2022-12-21 30.59 30.59 29.30 29.99 0.7M
2022-12-20 30.51 30.80 29.76 30.44 4.1M
2022-12-19 31.40 31.40 30.25 30.60 29.0M
2022-12-16 30.90 30.94 30.70 30.75 17.5M
2022-12-15 31.20 31.20 30.35 30.57 41.2M
2022-12-14 32.50 32.50 31.05 31.15 3.7M
2022-12-13 32.70 32.99 32.41 32.49 0.9M
2022-12-12 32.89 33.49 32.25 32.39 2.9M
2022-12-09 32.43 32.89 32.27 32.80 0.4M
2022-12-08 32.40 32.50 32.11 32.50 0.2M
2022-12-07 31.56 32.31 31.50 32.30 0.4M
2022-12-06 31.97 32.00 31.40 31.51 1.6M
2022-12-05 32.00 32.00 31.40 31.59 0.2M
2022-12-02 32.35 32.35 31.65 32.00 1.3M
2022-12-01 32.25 32.50 32.00 32.25 1.9M
2022-11-30 32.22 32.34 31.99 32.06 0.8M
2022-11-29 31.77 32.40 31.70 32.20 6.7M
2022-11-28 31.97 32.39 31.75 31.78 0.4M
2022-11-25 32.30 32.35 32.04 32.35 0.3M
2022-11-24 32.30 32.74 32.20 32.26 1.3M
2022-11-23 32.80 32.99 32.25 32.30 0.2M
2022-11-22 32.30 32.99 32.27 32.57 0.4M
2022-11-21 32.90 32.90 32.25 32.30 0.2M
2022-11-18 32.25 33.00 32.25 32.50 0.1M
2022-11-17 32.53 32.71 32.25 32.35 0.6M
2022-11-16 33.04 33.20 32.60 32.60 0.5M
2022-11-15 33.30 33.59 33.00 33.05 0.5M
2022-11-14 33.82 33.98 33.32 33.57 0.7M
2022-11-11 35.00 35.00 33.55 33.75 8.7M
2022-11-10 32.27 34.26 32.00 34.26 21.3M
2022-11-08 30.90 32.30 30.65 31.55 6.1M
2022-11-07 30.95 31.00 30.50 30.80 0.1M
2022-11-04 30.25 31.00 30.25 30.50 0.9M
2022-11-03 30.75 31.00 30.25 30.43 0.5M
2022-11-02 31.16 31.27 30.60 30.85 0.9M
2022-11-01 31.24 31.25 30.90 31.20 0.1M
2022-10-31 30.60 31.25 30.60 31.01 0.0M
2022-10-28 31.30 31.30 30.11 30.70 0.0M
2022-10-27 31.00 31.00 30.62 30.90 0.0M
2022-10-26 31.01 31.01 30.50 30.55 0.1M
2022-10-25 31.49 31.49 30.90 31.00 0.1M
2022-10-24 31.70 31.70 31.05 31.20 0.0M
2022-10-21 31.48 31.90 30.90 31.14 0.2M
2022-10-20 31.70 31.99 31.02 31.15 0.4M
2022-10-19 31.66 31.66 31.25 31.30 0.2M
2022-10-18 31.89 31.90 31.05 31.40 0.4M
2022-10-17 31.89 31.95 31.22 31.60 0.3M
2022-10-14 31.40 31.55 31.00 31.50 0.2M
2022-10-13 31.75 31.75 30.85 31.00 0.1M
2022-10-12 31.75 31.75 30.80 31.34 0.0M
2022-10-11 31.59 31.80 31.15 31.41 0.0M
2022-10-10 31.80 31.80 30.80 31.65 0.1M
2022-10-07 30.60 31.62 30.56 31.20 0.1M
2022-10-06 30.99 31.25 30.60 31.00 0.1M
2022-10-05 31.40 31.45 30.62 30.63 0.0M
2022-10-04 31.37 31.37 30.60 31.00 0.4M
2022-10-03 31.48 31.48 30.60 30.90 0.1M
2022-09-30 31.20 31.50 30.82 30.82 0.0M
2022-09-29 31.99 31.99 30.70 30.98 1.7M
2022-09-28 32.00 32.00 31.60 31.68 0.1M
2022-09-27 31.85 32.09 31.80 31.99 0.5M
2022-09-26 31.80 31.96 31.67 31.85 0.2M
2022-09-23 31.94 32.24 31.53 31.53 0.9M
2022-09-22 32.49 32.49 31.49 31.75 0.6M
2022-09-21 32.70 32.70 32.20 32.30 0.5M
2022-09-20 32.69 32.69 32.16 32.30 0.2M
2022-09-19 32.80 32.80 32.20 32.20 0.1M
2022-09-16 33.05 33.30 31.50 32.90 4.9M
2022-09-15 32.50 32.60 32.26 32.32 0.3M
2022-09-14 32.88 32.88 32.23 32.23 0.2M
2022-09-13 32.99 32.99 32.06 32.50 0.2M
2022-09-12 33.00 33.00 32.60 32.85 0.3M
2022-09-09 32.98 33.24 32.51 32.80 1.0M
2022-09-08 33.15 33.15 32.60 32.65 0.1M
2022-09-07 32.85 33.10 32.75 32.95 0.5M
2022-09-06 32.69 32.76 32.25 32.75 0.5M
2022-09-05 32.85 32.85 32.25 32.28 0.1M
2022-09-02 32.48 32.93 32.21 32.70 0.3M
2022-09-01 32.40 32.49 32.19 32.40 0.5M
2022-08-31 32.95 33.25 32.10 32.15 3.6M
2022-08-30 32.88 33.00 32.50 32.60 0.6M
2022-08-29 32.60 32.80 32.19 32.50 1.0M
2022-08-26 32.61 33.45 32.51 32.60 2.3M
2022-08-25 32.93 33.99 32.60 32.75 4.4M
2022-08-24 32.01 33.00 31.60 32.70 13.1M
2022-08-23 31.86 33.34 31.85 32.15 10.2M
2022-08-22 32.45 32.94 31.81 32.00 2.9M
2022-08-19 33.25 33.25 32.40 32.49 5.7M
2022-08-18 33.47 34.00 33.15 33.35 0.8M
2022-08-17 32.81 33.50 32.81 33.50 0.3M
2022-08-16 33.35 33.45 32.80 32.90 0.6M
2022-08-15 33.50 35.49 33.20 33.25 4.4M
2022-08-12 32.60 34.20 32.00 32.95 1.6M
2022-08-11 32.70 33.87 32.00 32.10 2.6M
2022-08-10 32.50 32.90 31.50 32.70 7.3M
2022-08-05 34.49 35.50 33.60 34.70 2.5M
2022-08-04 33.60 34.25 33.60 34.25 0.5M
2022-08-03 33.74 34.10 33.35 33.50 0.8M
2022-08-02 33.25 34.30 32.92 33.17 0.6M
2022-08-01 33.86 34.74 33.00 33.88 0.6M
2022-07-29 32.45 33.59 32.25 33.59 1.7M
2022-07-28 31.43 31.49 31.00 31.00 0.7M
2022-07-27 30.84 31.48 29.72 30.98 0.7M
2022-07-26 30.01 30.50 29.51 29.80 0.3M
2022-07-25 31.26 31.26 30.25 30.30 0.0M
2022-07-22 31.80 31.80 30.31 30.80 0.8M
2022-07-21 31.01 31.18 30.75 31.10 0.2M
2022-07-20 31.10 31.48 30.98 31.35 0.1M
2022-07-19 32.70 32.70 31.10 31.15 0.2M
2022-07-18 32.56 32.99 32.13 32.20 0.1M
2022-07-15 33.30 33.85 32.76 33.20 0.1M
2022-07-14 33.84 33.84 32.86 33.30 0.1M
2022-07-13 32.82 33.50 31.51 33.00 0.3M
2022-07-07 31.89 32.11 31.02 32.11 0.1M
2022-07-06 31.50 31.68 31.20 31.68 0.1M
2022-07-05 32.59 32.59 31.05 31.38 0.2M
2022-07-04 32.40 32.54 32.20 32.45 0.1M
2022-07-01 31.40 32.50 31.40 32.50 0.4M
2022-06-30 31.50 32.11 31.25 32.04 0.2M
2022-06-29 31.75 32.29 30.60 31.00 1.1M
2022-06-28 32.80 32.80 31.55 32.00 0.3M
2022-06-27 30.50 32.00 30.50 31.61 0.2M
2022-06-24 33.31 33.77 31.16 31.20 2.5M
2022-06-23 33.85 33.95 33.40 33.51 0.2M
2022-06-22 33.75 34.00 33.25 33.25 1.7M
2022-06-21 32.90 33.80 32.80 33.51 0.2M
2022-06-20 33.40 33.75 32.80 33.00 0.3M
2022-06-17 33.39 34.85 32.90 33.04 0.9M
2022-06-16 31.80 33.18 31.80 33.18 0.3M
2022-06-15 32.15 32.30 32.01 32.29 0.1M
2022-06-14 31.78 31.99 31.53 31.65 0.0M
2022-06-13 31.80 32.26 31.49 31.89 0.8M
2022-06-10 32.45 32.65 31.86 32.45 0.0M
2022-06-09 32.98 32.99 32.23 32.50 0.0M
2022-06-08 33.05 33.45 32.00 32.50 0.8M
2022-06-07 32.51 33.69 32.51 33.01 0.1M
2022-06-06 32.60 33.74 32.60 33.00 0.1M
2022-06-03 33.02 33.39 32.71 32.75 0.4M
2022-06-02 34.00 34.00 33.10 33.10 2.7M
2022-06-01 34.00 34.32 34.00 34.00 0.1M
2022-05-31 33.62 34.49 33.62 34.00 0.3M
2022-05-30 34.35 34.50 33.80 33.80 0.1M
2022-05-27 34.60 34.95 34.00 34.00 0.8M
2022-05-26 34.00 34.60 34.00 34.22 0.2M
2022-05-25 34.45 34.45 33.40 33.80 1.9M
2022-05-24 34.95 34.95 33.90 33.92 0.4M
2022-05-23 34.99 34.99 34.25 34.25 0.2M
2022-05-20 34.01 34.98 34.01 34.30 0.4M
2022-05-19 34.00 34.35 33.96 33.96 0.3M
2022-05-18 34.28 34.85 33.75 34.00 0.3M
2022-05-17 34.50 34.50 34.05 34.17 0.1M
2022-05-16 34.23 34.70 33.51 34.30 1.3M
2022-05-13 35.10 35.98 34.55 34.75 1.6M
2022-05-12 34.90 35.25 34.21 35.00 7.9M
2022-05-11 35.50 35.50 33.75 34.90 3.9M
2022-05-10 34.90 35.40 34.83 35.00 3.4M
2022-05-09 35.48 35.48 34.05 35.00 1.6M
2022-05-06 34.90 35.48 34.75 34.85 0.0M
2022-04-28 35.50 35.50 34.51 35.10 2.3M
2022-04-27 35.30 35.50 34.71 35.00 0.4M
2022-04-26 34.50 35.99 33.61 34.81 2.3M
2022-04-25 34.01 34.69 34.01 34.03 0.3M
2022-04-22 35.86 35.86 34.06 34.25 0.2M
2022-04-21 34.31 35.10 34.31 34.65 0.3M
2022-04-20 36.25 36.25 35.00 35.08 0.3M
2022-04-19 35.25 35.50 35.00 35.50 0.5M
2022-04-18 36.20 36.20 34.99 35.24 0.9M
2022-04-15 36.15 36.50 35.50 36.00 0.2M
2022-04-14 36.01 36.97 35.20 35.55 1.3M
2022-04-13 36.98 36.98 36.00 36.34 0.6M
2022-04-12 36.30 37.40 36.30 36.50 1.2M
2022-04-11 35.20 37.00 35.20 36.60 1.5M
2022-04-08 35.80 35.80 34.91 34.97 1.1M
2022-04-07 34.49 34.95 34.08 34.35 0.0M
2022-04-06 34.51 34.70 34.27 34.65 0.0M
2022-04-05 33.99 34.49 33.75 34.25 0.8M
2022-04-04 34.30 34.85 34.00 34.00 0.2M
2022-04-01 34.40 35.49 33.72 35.03 0.8M
2022-03-31 33.35 34.10 33.10 34.00 1.7M
2022-03-30 32.80 33.39 32.80 33.35 0.2M
2022-03-29 33.75 33.75 33.11 33.20 0.7M
2022-03-28 32.65 33.25 32.65 32.77 0.2M
2022-03-25 32.52 33.47 32.52 32.98 0.6M
2022-03-24 32.99 33.42 32.61 33.00 2.9M
2022-03-22 32.72 33.42 32.72 33.00 0.2M
2022-03-21 33.75 33.75 32.70 33.25 0.1M
2022-03-18 33.00 33.65 32.50 33.00 1.0M
2022-03-17 36.19 36.19 35.60 35.69 3.2M
2022-03-16 35.80 35.80 35.40 35.51 1.3M
2022-03-15 35.30 35.85 35.30 35.31 0.8M
2022-03-14 35.99 35.99 35.35 35.80 0.0M
2022-03-11 35.52 36.21 35.52 35.85 0.0M
2022-03-10 35.90 36.39 35.13 35.65 0.4M
2022-03-09 35.94 35.97 34.60 35.00 1.0M
2022-03-08 35.50 36.00 35.00 35.99 0.2M
2022-03-07 34.56 36.00 34.56 35.40 0.6M
2022-03-04 36.69 36.69 35.92 35.92 0.1M
2022-03-03 36.25 36.75 36.00 36.49 0.1M
2022-03-02 36.50 37.00 36.00 36.09 0.5M
2022-03-01 36.50 36.94 36.40 36.86 0.2M
2022-02-28 37.45 37.45 36.36 36.50 1.2M
2022-02-25 36.75 37.20 36.30 36.91 1.6M
2022-02-24 38.00 38.00 36.48 36.50 4.2M
2022-02-23 38.00 38.44 37.75 37.99 0.4M
2022-02-22 37.26 38.48 37.05 38.48 1.0M
2022-02-21 38.25 38.25 37.55 37.90 0.2M
2022-02-18 37.82 38.40 37.10 38.03 1.2M
2022-02-17 37.08 38.69 37.00 38.50 2.3M
2022-02-16 37.85 37.85 36.55 37.10 0.1M
2022-02-15 37.00 37.24 36.25 37.24 0.4M
2022-02-14 37.48 37.48 36.50 36.88 0.3M
2022-02-11 37.99 37.99 37.10 37.25 0.4M
2022-02-10 37.12 37.99 37.12 37.60 2.0M
2022-02-09 37.10 37.75 37.00 37.30 0.5M
2022-02-08 37.98 37.98 37.35 37.35 0.2M
2022-02-07 37.27 38.10 37.22 37.60 0.3M
2022-02-04 37.75 37.90 37.50 37.90 0.3M
2022-02-03 37.90 38.00 37.11 37.80 1.4M
2022-02-02 38.50 39.32 37.50 37.76 4.3M
2022-02-01 38.89 38.89 38.00 38.69 1.7M
2022-01-31 38.00 39.10 38.00 38.40 3.3M
2022-01-28 37.49 38.52 36.85 38.32 5.5M
2022-01-27 37.50 38.40 37.20 37.20 4.9M
2022-01-26 36.90 37.65 36.51 37.10 2.8M
2022-01-25 36.00 36.88 35.67 36.50 3.5M
2022-01-24 35.50 36.00 35.50 35.53 1.1M
2022-01-21 36.00 36.28 35.66 35.66 0.4M
2022-01-20 36.16 36.16 35.30 35.55 0.4M
2022-01-19 35.82 36.48 35.50 35.90 0.7M
2022-01-18 36.10 36.35 36.00 36.10 0.4M
2022-01-17 36.26 36.75 36.00 36.00 1.2M
2022-01-14 36.00 36.80 36.00 36.40 0.8M
2022-01-13 36.06 36.18 35.80 35.86 0.1M
2022-01-12 36.49 36.79 35.99 35.99 1.0M
2022-01-11 35.49 36.44 35.48 36.10 3.7M
2022-01-10 34.50 35.81 34.49 35.75 3.8M
2022-01-07 34.00 34.84 34.00 34.28 0.5M
2022-01-06 34.57 34.80 34.00 34.00 0.7M
2022-01-05 34.93 34.93 34.39 34.45 0.5M
2022-01-04 34.80 35.35 34.50 34.60 2.4M
2022-01-03 34.11 35.69 34.11 34.76 3.0M