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
2023-12-29 49.00 49.00 48.35 48.40 1.1M
2023-12-28 46.51 49.65 46.51 48.85 1.5M
2023-12-27 44.52 47.47 44.52 47.00 1.4M
2023-12-26 47.50 47.84 44.60 44.65 0.8M
2023-12-22 48.74 48.90 47.50 47.65 0.5M
2023-12-21 48.93 48.99 47.50 48.89 0.7M
2023-12-20 48.52 49.50 46.80 48.88 1.8M
2023-12-19 49.90 50.47 49.00 49.50 2.6M
2023-12-18 52.08 52.50 49.79 49.79 0.5M
2023-12-15 49.99 52.00 49.99 51.80 1.1M
2023-12-14 50.31 50.80 49.26 50.11 1.0M
2023-12-13 51.25 53.00 49.53 50.45 3.4M
2023-12-12 51.81 52.25 51.05 51.25 1.1M
2023-12-11 52.79 53.48 51.49 51.60 3.5M
2023-12-08 50.45 53.48 50.25 52.95 5.9M
2023-12-07 46.70 50.03 46.56 50.03 7.7M
2023-12-06 46.27 47.10 46.27 46.50 2.9M
2023-12-05 46.50 47.27 46.01 46.25 2.6M
2023-12-04 45.90 46.45 45.57 46.37 2.0M
2023-12-01 45.48 45.94 45.03 45.75 2.0M
2023-11-30 45.99 46.25 45.00 45.15 2.0M
2023-11-29 45.45 47.00 44.80 45.30 6.1M
2023-11-28 42.95 45.60 42.74 45.56 4.0M
2023-11-27 41.65 43.85 41.27 42.70 5.4M
2023-11-24 41.44 42.00 41.00 41.59 3.7M
2023-11-23 39.90 41.77 39.52 41.40 8.1M
2023-11-22 39.34 40.11 39.00 39.89 4.6M
2023-11-21 38.36 38.95 38.36 38.90 0.8M
2023-11-20 38.95 38.95 38.22 38.40 1.2M
2023-11-17 39.50 39.55 38.20 38.35 2.9M
2023-11-16 39.75 40.30 39.30 39.30 2.3M
2023-11-15 39.97 40.69 39.75 39.86 2.1M
2023-11-14 41.26 41.27 39.74 40.01 2.8M
2023-11-13 40.99 41.60 40.89 41.50 2.3M
2023-11-10 41.00 41.65 40.81 41.20 1.4M
2023-11-08 40.75 41.50 40.45 41.25 1.3M
2023-11-07 40.99 41.10 40.50 40.70 1.0M
2023-11-06 40.60 41.69 40.60 40.71 3.2M
2023-11-03 40.20 41.00 39.90 41.00 3.7M
2023-11-02 39.89 40.24 39.80 40.20 0.6M
2023-11-01 39.25 40.05 39.00 39.89 0.5M
2023-10-31 38.65 39.50 38.65 39.50 0.5M
2023-10-30 39.01 39.19 38.55 38.70 1.2M
2023-10-27 38.88 39.29 37.52 38.80 1.1M
2023-10-26 40.13 40.85 38.70 38.89 4.6M
2023-10-25 39.80 40.07 39.37 39.88 1.1M
2023-10-24 39.88 40.00 39.10 39.80 0.7M
2023-10-23 40.40 40.40 39.38 39.65 0.7M
2023-10-20 39.25 40.25 39.20 40.08 1.4M
2023-10-19 38.81 39.41 38.50 39.30 2.7M
2023-10-18 39.64 39.75 38.79 38.80 0.4M
2023-10-17 40.00 40.00 39.60 39.60 0.3M
2023-10-16 40.50 40.74 39.10 40.09 0.4M
2023-10-13 38.61 40.15 38.61 40.10 4.6M
2023-10-12 38.53 38.90 38.42 38.52 0.2M
2023-10-11 38.50 38.98 38.50 38.97 0.3M
2023-10-10 38.45 38.97 38.21 38.50 0.6M
2023-10-09 38.01 38.75 37.83 38.29 0.3M
2023-10-06 38.73 38.80 38.11 38.18 0.4M
2023-10-05 38.91 39.29 38.30 38.30 0.5M
2023-10-04 37.63 39.10 37.60 39.05 2.8M
2023-10-03 37.60 37.90 37.51 37.62 0.2M
2023-10-02 38.94 38.94 37.44 37.70 2.4M
2023-09-28 38.50 38.80 38.26 38.48 0.1M
2023-09-27 38.60 38.94 38.45 38.45 0.3M
2023-09-26 38.51 38.99 38.50 38.60 0.5M
2023-09-25 39.26 39.48 38.75 38.76 0.4M
2023-09-22 39.00 39.51 38.85 38.99 1.2M
2023-09-21 39.00 39.55 38.60 38.95 0.4M
2023-09-20 39.73 39.73 38.75 38.75 0.3M
2023-09-19 40.00 40.50 39.32 39.32 0.2M
2023-09-18 39.80 39.89 39.34 39.84 0.2M
2023-09-15 40.50 40.73 39.50 39.50 3.6M
2023-09-14 40.86 40.89 40.26 40.30 0.2M
2023-09-13 40.50 40.93 40.00 40.25 1.8M
2023-09-12 41.25 41.47 40.13 40.50 1.2M
2023-09-11 40.99 41.74 40.50 41.05 59.3M
2023-09-08 38.75 41.11 38.50 40.74 9.3M
2023-09-07 40.37 40.37 38.55 38.52 0.9M
2023-09-06 39.39 40.30 38.51 39.99 0.3M
2023-09-05 39.03 39.49 38.21 39.00 0.5M
2023-09-04 40.08 40.49 39.01 39.33 0.2M
2023-09-01 39.51 40.35 39.12 39.86 0.5M
2023-08-31 40.77 40.77 38.60 39.70 1.8M
2023-08-30 40.93 41.05 40.11 40.31 1.4M
2023-08-29 41.25 41.85 40.14 40.70 0.8M
2023-08-28 41.02 42.47 41.02 42.00 1.7M
2023-08-25 42.00 42.25 41.31 42.10 1.0M
2023-08-24 40.70 42.10 40.21 42.00 2.8M
2023-08-23 40.50 42.70 40.15 40.51 2.7M
2023-08-22 40.15 41.00 39.90 40.37 1.3M
2023-08-21 40.09 40.47 39.70 40.00 1.6M
2023-08-18 43.01 43.58 42.75 42.99 3.2M
2023-08-17 42.12 42.98 41.85 42.80 6.5M
2023-08-16 42.94 42.94 42.11 42.50 1.0M
2023-08-15 42.90 43.40 42.05 42.50 1.1M
2023-08-11 40.50 42.90 40.50 42.90 10.7M
2023-08-10 41.61 43.00 38.32 40.30 23.2M
2023-08-09 40.75 41.69 40.60 41.50 0.9M
2023-08-08 41.40 42.00 40.31 40.41 0.9M
2023-08-07 42.22 42.80 41.55 41.75 3.2M
2023-08-04 42.49 42.49 41.21 41.89 0.9M
2023-08-03 41.50 42.85 40.90 42.10 4.2M
2023-08-02 41.25 41.75 40.25 38.83 2.1M
2023-08-01 41.79 41.80 40.50 40.99 1.0M
2023-07-31 39.94 42.20 39.01 40.80 6.7M
2023-07-27 39.50 40.14 39.10 39.50 2.4M
2023-07-26 38.25 39.68 38.10 38.59 2.6M
2023-07-25 38.39 39.14 38.15 38.50 1.8M
2023-07-24 38.50 38.75 36.55 38.30 1.8M
2023-07-21 35.50 38.16 35.50 38.16 3.7M
2023-07-20 35.50 36.10 35.27 35.50 2.4M
2023-07-19 34.50 35.81 34.40 35.79 1.9M
2023-07-18 34.82 34.82 34.26 34.35 2.5M
2023-07-17 35.20 35.20 33.85 34.31 1.4M
2023-07-14 34.76 35.50 34.75 34.85 0.3M
2023-07-13 35.11 35.61 34.74 35.00 2.7M
2023-07-12 35.48 35.99 34.65 35.50 2.7M
2023-07-11 35.69 35.69 35.20 35.30 0.9M
2023-07-10 33.99 36.20 33.55 35.51 4.1M
2023-07-07 34.70 34.70 33.82 34.23 1.5M
2023-07-06 32.54 34.50 32.54 34.16 12.0M
2023-07-05 31.75 33.31 31.75 32.72 2.2M
2023-07-04 33.50 33.75 31.70 32.80 4.3M
2023-07-03 32.72 32.72 32.72 32.72 2.8M
2023-06-27 29.50 30.50 29.16 30.05 3.0M
2023-06-26 28.95 29.96 28.80 29.65 0.4M
2023-06-23 28.99 29.20 28.50 28.60 0.5M
2023-06-22 28.52 28.89 28.51 28.70 0.6M
2023-06-21 28.66 28.69 28.50 28.60 0.9M
2023-06-20 28.52 28.90 28.52 28.65 1.9M
2023-06-19 28.60 28.95 28.60 28.60 6.1M
2023-06-16 28.25 29.49 28.25 28.80 0.2M
2023-06-15 28.99 29.16 28.51 29.00 0.5M
2023-06-14 28.90 28.95 28.52 28.90 0.1M
2023-06-13 28.99 28.99 28.62 28.85 0.3M
2023-06-12 27.60 28.65 27.60 28.60 3.3M
2023-06-09 28.90 28.90 28.44 28.67 2.0M
2023-06-08 29.00 29.00 28.52 28.55 0.7M
2023-06-07 29.05 29.05 28.70 28.86 1.6M
2023-06-06 28.93 29.00 28.62 28.80 1.1M
2023-06-05 28.94 28.94 28.50 28.60 3.4M
2023-06-02 28.65 28.81 28.50 28.50 3.7M
2023-06-01 28.95 28.97 28.50 28.50 0.8M
2023-05-31 29.50 29.50 28.51 28.55 2.5M
2023-05-30 29.85 29.85 28.41 28.94 9.2M
2023-05-29 29.90 29.90 29.40 29.49 0.3M
2023-05-26 30.00 30.30 29.50 29.50 1.5M
2023-05-25 30.60 30.60 29.80 29.82 0.4M
2023-05-24 30.70 30.70 30.00 30.15 0.1M
2023-05-23 30.99 30.99 29.99 30.00 0.4M
2023-05-22 30.80 30.80 30.03 30.08 0.1M
2023-05-19 29.81 30.79 29.81 30.40 0.1M
2023-05-18 30.50 30.84 30.40 30.40 0.0M
2023-05-17 31.34 31.34 30.55 30.56 0.2M
2023-05-16 31.30 31.30 30.71 30.72 0.6M
2023-05-15 31.20 31.20 30.25 30.90 0.5M
2023-05-12 30.84 31.35 30.49 30.75 0.6M
2023-05-11 30.40 30.56 30.06 30.55 0.2M
2023-05-10 30.41 30.41 29.50 30.00 4.0M
2023-05-09 31.27 31.27 30.23 30.35 0.3M
2023-05-08 31.34 31.34 30.70 30.72 3.9M
2023-05-05 30.20 31.45 30.20 31.00 8.8M
2023-05-04 29.90 30.75 29.90 30.25 11.8M
2023-05-03 29.84 30.10 29.57 29.95 3.4M
2023-05-02 29.05 29.84 29.00 29.60 2.1M
2023-04-28 29.80 29.80 29.00 29.19 2.0M
2023-04-27 29.48 30.00 29.15 29.49 14.3M
2023-04-26 29.09 29.59 29.09 29.25 3.5M
2023-04-20 28.87 29.09 28.28 28.61 3.2M
2023-04-19 28.26 28.79 28.26 28.50 1.2M
2023-04-18 28.50 28.59 28.24 28.49 0.2M
2023-04-17 28.45 28.94 28.25 28.30 1.8M
2023-04-13 28.97 28.97 28.40 28.50 0.5M
2023-04-12 28.85 28.85 28.40 28.55 1.7M
2023-04-11 29.30 29.30 28.28 28.49 0.5M
2023-04-10 29.20 29.20 28.30 28.30 2.8M
2023-04-07 28.99 28.99 28.66 28.83 1.0M
2023-04-06 28.53 29.01 28.53 28.80 2.5M
2023-04-05 29.50 29.50 28.50 28.77 0.3M
2023-04-04 28.65 28.98 28.50 28.50 0.1M
2023-04-03 29.45 29.60 28.61 28.70 0.6M
2023-03-31 29.20 29.49 28.60 28.70 0.4M
2023-03-30 29.84 29.84 29.18 29.25 1.6M
2023-03-29 29.96 29.96 29.22 29.50 0.2M
2023-03-28 29.99 29.99 29.40 29.49 0.2M
2023-03-27 30.19 30.19 29.50 29.75 0.1M
2023-03-24 29.51 29.85 29.40 29.85 0.1M
2023-03-22 29.50 30.20 29.32 29.50 0.1M
2023-03-21 29.70 30.10 29.50 29.75 0.1M
2023-03-20 30.11 30.11 29.70 29.70 0.3M
2023-03-17 30.40 30.40 29.75 30.00 0.1M
2023-03-16 30.24 30.34 29.90 29.90 0.4M
2023-03-15 30.10 30.50 29.90 30.00 0.6M
2023-03-14 30.05 30.40 30.01 30.09 2.3M
2023-03-13 30.93 30.97 30.05 30.10 2.1M
2023-03-10 30.50 30.50 29.52 30.34 0.6M
2023-03-09 32.59 32.59 31.84 32.12 2.3M
2023-03-08 32.45 32.45 31.61 31.97 0.1M
2023-03-07 32.90 32.90 31.51 32.00 0.4M
2023-03-06 32.35 32.99 32.10 32.50 2.1M
2023-03-03 31.50 32.20 31.00 32.19 1.9M
2023-03-02 30.52 31.70 30.52 31.03 0.3M
2023-03-01 31.04 31.25 30.70 31.00 1.2M
2023-02-28 30.05 31.25 30.05 31.00 2.8M
2023-02-27 30.04 30.40 29.33 30.05 0.2M
2023-02-24 30.26 30.79 29.71 30.01 0.5M
2023-02-23 30.90 30.90 30.15 30.38 0.1M
2023-02-22 30.40 30.49 30.25 30.50 0.3M
2023-02-21 30.10 30.74 30.10 30.40 0.0M
2023-02-20 30.69 30.69 30.25 30.38 0.1M
2023-02-17 30.59 30.95 30.20 30.50 0.1M
2023-02-16 30.05 30.60 30.05 30.30 0.7M
2023-02-15 30.50 30.70 29.81 30.50 1.0M
2023-02-14 30.25 30.57 30.00 30.11 0.2M
2023-02-13 30.92 30.99 30.10 30.24 0.3M
2023-02-10 30.76 31.25 30.50 30.69 0.5M
2023-02-09 31.10 31.30 30.91 31.19 0.5M
2023-02-08 31.19 31.40 30.75 30.98 2.2M
2023-02-07 31.20 31.20 30.90 31.00 0.4M
2023-02-06 30.98 31.20 30.61 31.00 2.2M
2023-02-03 31.49 31.49 30.50 30.74 0.8M
2023-02-02 31.54 32.10 30.51 31.40 2.9M
2023-02-01 30.96 31.60 30.66 31.18 0.5M
2023-01-31 30.29 31.20 29.95 31.00 2.1M
2023-01-30 30.80 30.80 29.80 29.81 2.8M
2023-01-27 30.20 30.45 29.95 30.25 1.5M
2023-01-26 29.15 30.73 29.05 30.25 2.9M
2023-01-25 28.50 29.43 28.50 28.99 2.3M
2023-01-24 28.89 28.89 28.25 28.43 1.1M
2023-01-23 28.33 28.90 28.18 28.21 0.2M
2023-01-20 28.85 28.85 28.21 28.50 0.0M
2023-01-19 28.85 29.22 28.10 28.69 1.0M
2023-01-18 28.90 28.90 28.17 28.44 2.7M
2023-01-17 29.99 29.99 28.15 29.00 1.3M
2023-01-16 29.70 30.00 29.10 29.45 0.2M
2023-01-13 29.51 29.87 29.50 29.60 0.0M
2023-01-12 29.60 30.00 29.60 29.89 0.2M
2023-01-11 30.10 30.15 29.60 29.85 0.1M
2023-01-10 30.00 30.24 29.60 29.90 0.3M
2023-01-09 30.30 30.95 29.36 29.36 0.9M
2023-01-06 31.20 31.20 30.57 30.57 0.3M
2023-01-05 31.45 31.50 31.00 31.05 0.2M
2023-01-04 31.10 31.49 30.90 31.10 2.7M
2023-01-03 31.40 31.44 30.86 31.35 5.8M
2023-01-02 30.00 31.80 29.80 31.35 1.9M