First Habib Modaraba (HABM)

HABM
🏛️ 파키스탄 →
37.84
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
2021-12-30 9.19 9.19 8.51 8.96 0.0M
2021-12-29 9.15 9.19 9.15 9.19 0.0M
2021-12-28 9.09 9.20 9.09 9.19 0.0M
2021-12-27 8.75 9.15 8.75 9.10 0.0M
2021-12-24 9.18 9.19 9.15 9.15 0.0M
2021-12-23 9.19 9.19 9.19 9.19 0.0M
2021-12-22 9.20 9.20 9.11 9.11 0.0M
2021-12-21 9.11 9.20 9.05 9.10 0.1M
2021-12-20 9.10 9.10 9.05 9.05 0.0M
2021-12-16 9.15 9.15 9.03 9.05 0.0M
2021-12-15 8.45 9.29 8.45 9.15 0.0M
2021-12-14 9.38 9.38 9.38 9.38 0.0M
2021-12-13 9.05 9.05 9.05 9.05 0.0M
2021-12-09 9.03 9.33 9.03 9.33 0.0M
2021-12-08 9.07 9.07 9.00 9.00 0.1M
2021-12-07 9.01 9.01 9.01 9.01 0.0M
2021-12-06 9.20 9.20 9.10 9.10 0.0M
2021-12-03 9.45 9.50 9.01 9.24 0.0M
2021-12-02 9.15 9.50 9.06 9.22 0.5M
2021-12-01 9.22 9.22 9.10 9.15 0.0M
2021-11-30 9.10 9.10 9.10 9.10 0.0M
2021-11-29 9.10 9.21 9.05 9.06 0.0M
2021-11-26 9.15 9.15 9.11 9.14 0.0M
2021-11-25 9.00 9.15 9.00 9.00 0.0M
2021-11-24 9.00 9.19 9.00 9.00 0.0M
2021-11-23 9.02 9.05 9.00 9.00 0.1M
2021-11-22 9.08 9.10 9.08 9.10 0.0M
2021-11-19 9.12 9.12 9.00 9.01 0.0M
2021-11-18 9.01 9.12 9.00 9.02 0.1M
2021-11-17 9.10 9.10 9.00 9.10 0.1M
2021-11-16 9.10 9.12 9.07 9.12 0.0M
2021-11-15 9.07 9.08 9.07 9.08 0.0M
2021-11-12 9.10 9.10 9.00 9.07 0.0M
2021-11-11 9.10 9.10 9.06 9.06 0.0M
2021-11-10 9.26 9.26 9.06 9.06 0.0M
2021-11-09 9.00 9.20 9.00 9.00 0.0M
2021-11-08 9.00 9.00 9.00 9.00 0.1M
2021-11-05 8.96 9.05 8.96 9.05 0.0M
2021-11-04 9.10 9.10 8.91 9.10 0.0M
2021-11-03 9.10 9.12 9.08 9.08 0.0M
2021-11-02 9.14 9.14 9.13 9.13 0.0M
2021-11-01 9.00 9.09 8.97 9.04 0.0M
2021-10-29 9.00 9.04 9.00 9.00 0.1M
2021-10-28 8.95 8.95 8.90 8.92 0.0M
2021-10-27 8.80 8.90 8.80 8.90 0.0M
2021-10-26 8.90 8.92 8.86 8.90 0.0M
2021-10-25 8.95 8.96 8.95 8.96 0.0M
2021-10-22 8.89 8.89 8.81 8.81 0.0M
2021-10-21 8.96 8.96 8.85 8.89 0.0M
2021-10-20 8.75 8.96 8.75 8.96 0.0M
2021-10-18 8.90 8.90 8.84 8.86 0.0M
2021-10-15 8.80 8.95 8.76 8.90 0.1M
2021-10-14 9.09 9.09 8.67 8.87 0.0M
2021-10-13 10.15 10.30 9.32 10.07 0.2M
2021-10-12 10.10 10.22 10.00 10.20 0.2M
2021-10-11 10.10 10.17 10.09 10.14 0.1M
2021-10-08 10.10 10.18 10.10 10.14 0.1M
2021-10-07 10.10 10.15 9.95 10.14 0.3M
2021-10-06 10.23 10.23 10.06 10.10 0.1M
2021-10-05 10.30 10.34 10.12 10.22 0.2M
2021-10-04 10.15 10.35 10.10 10.32 0.0M
2021-10-01 10.00 10.40 9.94 10.14 0.4M
2021-09-30 10.00 10.00 9.80 9.93 0.1M
2021-09-29 10.00 10.00 9.80 9.99 0.0M
2021-09-28 10.00 10.00 9.95 10.00 0.2M
2021-09-27 10.24 10.24 10.00 10.00 0.0M
2021-09-24 10.00 10.00 9.91 10.00 0.0M
2021-09-23 10.20 10.23 10.00 10.00 0.0M
2021-09-22 10.19 10.19 10.00 10.00 0.0M
2021-09-21 10.15 10.15 10.10 10.10 0.0M
2021-09-20 10.20 10.30 10.10 10.10 0.0M
2021-09-17 10.20 10.20 10.20 10.20 0.0M
2021-09-16 10.01 10.19 9.93 10.19 0.0M
2021-09-15 10.14 10.15 10.00 10.07 0.0M
2021-09-14 10.49 10.49 10.06 10.10 0.0M
2021-09-13 10.45 10.48 10.13 10.13 0.0M
2021-09-10 10.30 10.48 10.20 10.48 0.0M
2021-09-09 10.30 10.40 10.25 10.25 0.0M
2021-09-08 10.30 10.30 10.20 10.20 0.0M
2021-09-07 10.20 10.25 10.20 10.25 0.0M
2021-09-06 10.35 10.35 10.20 10.25 0.0M
2021-09-03 10.45 10.45 10.12 10.12 0.0M
2021-09-02 10.35 10.50 10.35 10.45 0.0M
2021-09-01 10.64 10.65 10.64 10.65 0.0M
2021-08-31 10.65 10.65 10.38 10.65 0.0M
2021-08-30 10.30 10.40 10.30 10.38 0.0M
2021-08-27 10.16 10.44 10.15 10.44 0.0M
2021-08-25 10.31 10.49 10.11 10.16 0.1M
2021-08-24 10.49 10.70 10.49 10.50 0.0M
2021-08-23 10.69 10.80 9.90 10.75 0.1M
2021-08-20 10.35 10.72 10.35 10.72 0.0M
2021-08-16 10.34 10.34 10.34 10.34 0.0M
2021-08-13 10.50 10.50 10.33 10.33 0.0M
2021-08-12 10.51 10.51 10.50 10.50 0.0M
2021-08-11 10.75 10.75 10.51 10.51 0.0M
2021-08-10 10.51 10.51 10.51 10.51 0.0M
2021-08-09 10.65 10.71 10.60 10.71 0.0M
2021-08-06 10.89 10.89 10.61 10.61 0.0M
2021-08-05 10.91 10.91 10.71 10.80 0.1M
2021-08-04 10.79 11.00 10.79 10.91 0.0M
2021-08-03 10.75 10.79 10.70 10.76 0.0M
2021-08-02 10.70 10.71 10.60 10.60 0.1M
2021-07-30 10.77 10.82 10.60 10.62 0.0M
2021-07-28 10.71 10.71 10.60 10.60 0.0M
2021-07-27 10.75 10.75 10.70 10.73 0.0M
2021-07-26 10.60 10.75 10.60 10.75 0.1M
2021-07-23 10.60 10.75 10.50 10.75 0.0M
2021-07-19 10.65 10.65 10.60 10.60 0.0M
2021-07-16 10.80 10.90 10.70 10.80 0.0M
2021-07-15 10.80 10.80 10.55 10.56 0.0M
2021-07-14 10.50 10.60 10.45 10.60 0.0M
2021-07-13 10.60 10.60 10.60 10.60 0.0M
2021-07-12 10.60 10.79 10.49 10.60 0.1M
2021-07-09 10.49 10.49 10.48 10.49 0.0M
2021-07-08 10.16 10.45 10.15 10.45 0.0M
2021-07-07 10.39 10.40 10.11 10.24 0.1M
2021-07-06 10.15 10.20 9.90 10.15 0.1M
2021-07-05 10.08 10.10 10.00 10.05 0.0M
2021-07-02 9.85 10.07 9.85 10.05 0.0M
2021-07-01 9.89 9.98 9.88 9.96 0.0M
2021-06-30 9.75 9.80 9.70 9.80 0.0M
2021-06-29 9.72 9.75 9.72 9.75 0.0M
2021-06-28 9.55 9.60 9.55 9.60 0.0M
2021-06-24 9.70 9.75 9.70 9.75 0.0M
2021-06-23 9.60 9.60 9.40 9.60 0.0M
2021-06-22 9.70 9.70 9.60 9.60 0.0M
2021-06-21 9.55 9.75 9.55 9.70 0.0M
2021-06-18 9.68 9.71 9.56 9.60 0.0M
2021-06-17 9.60 9.81 9.51 9.63 0.0M
2021-06-16 9.85 9.86 9.70 9.76 0.0M
2021-06-15 9.55 9.61 9.50 9.50 0.0M
2021-06-14 9.61 9.61 9.61 9.61 0.0M
2021-06-11 9.70 9.70 9.70 9.70 0.0M
2021-06-10 9.60 9.75 9.57 9.73 0.0M
2021-06-09 9.42 9.64 9.27 9.64 0.0M
2021-06-08 9.50 9.65 9.45 9.50 0.0M
2021-06-07 9.41 9.41 9.37 9.37 0.1M
2021-06-04 9.50 9.50 9.30 9.40 0.1M
2021-06-03 9.50 9.50 9.40 9.40 0.1M
2021-06-02 9.40 9.50 9.35 9.35 0.0M
2021-06-01 9.25 9.40 9.25 9.40 0.0M
2021-05-31 9.25 9.32 9.25 9.30 0.0M
2021-05-28 9.20 9.20 9.05 9.15 0.0M
2021-05-27 9.49 9.49 9.10 9.12 0.0M
2021-05-26 9.00 9.20 9.00 9.02 0.0M
2021-05-25 9.19 9.20 9.15 9.15 0.0M
2021-05-24 9.20 9.20 9.05 9.10 0.0M
2021-05-21 9.15 9.41 9.10 9.15 0.0M
2021-05-20 9.17 9.18 9.01 9.10 0.1M
2021-05-19 9.20 9.20 8.76 9.00 0.1M
2021-05-18 9.22 9.22 9.20 9.20 0.0M
2021-05-17 9.18 9.18 9.13 9.18 0.1M
2021-05-06 9.17 9.18 9.17 9.18 0.0M
2021-05-05 9.17 9.18 9.17 9.17 0.0M
2021-05-04 9.19 9.19 9.18 9.19 0.0M
2021-04-30 9.21 9.21 9.21 9.21 0.0M
2021-04-29 9.00 9.00 9.00 9.00 0.0M
2021-04-28 9.24 9.24 9.00 9.24 0.0M
2021-04-27 9.07 9.07 9.06 9.06 0.0M
2021-04-26 8.85 9.00 8.85 9.00 0.0M
2021-04-23 9.08 9.08 8.90 9.00 0.0M
2021-04-22 9.03 9.08 9.02 9.07 0.0M
2021-04-21 9.12 9.12 9.01 9.04 0.0M
2021-04-20 9.06 9.20 9.01 9.13 0.1M
2021-04-19 9.00 9.15 9.00 9.02 0.0M
2021-04-16 9.15 9.15 8.90 8.90 0.0M
2021-04-15 9.20 9.20 9.01 9.01 0.0M
2021-04-14 9.20 9.20 9.19 9.19 0.0M
2021-04-13 9.20 9.20 9.15 9.19 0.0M
2021-04-12 9.20 9.20 9.20 9.20 0.0M
2021-04-09 9.20 9.20 9.18 9.20 0.0M
2021-04-08 8.71 9.21 8.70 9.20 0.1M
2021-04-07 9.10 9.18 9.00 9.15 0.0M
2021-04-06 8.74 9.00 8.51 9.00 0.1M
2021-04-05 9.16 9.16 8.49 8.52 0.2M
2021-04-02 9.23 9.23 9.20 9.20 0.0M
2021-04-01 9.31 9.38 9.12 9.28 0.0M
2021-03-31 9.38 9.39 9.38 9.38 0.0M
2021-03-30 9.28 9.28 9.05 9.16 0.0M
2021-03-29 9.10 9.29 9.10 9.28 0.0M
2021-03-26 9.17 9.17 9.00 9.07 0.1M
2021-03-25 9.29 9.30 9.20 9.25 0.0M
2021-03-24 9.30 9.34 9.16 9.34 0.0M
2021-03-22 9.29 9.30 9.20 9.29 0.0M
2021-03-19 9.25 9.25 9.25 9.25 0.0M
2021-03-18 9.31 9.31 9.25 9.25 0.0M
2021-03-17 9.49 9.49 9.30 9.30 0.1M
2021-03-16 9.31 9.32 9.25 9.32 0.0M
2021-03-15 9.39 9.39 9.27 9.31 0.0M
2021-03-12 9.12 9.40 9.10 9.40 0.0M
2021-03-11 9.39 9.39 9.25 9.26 0.0M
2021-03-10 9.30 9.40 9.21 9.39 0.0M
2021-03-09 9.50 9.50 9.00 9.30 0.0M
2021-03-08 9.50 9.50 9.40 9.40 0.0M
2021-03-05 9.40 9.50 9.40 9.50 0.0M
2021-03-04 9.50 9.50 9.38 9.45 0.0M
2021-03-03 9.45 9.45 9.40 9.40 0.0M
2021-03-02 9.42 9.50 9.40 9.40 0.0M
2021-03-01 9.40 9.45 9.36 9.42 0.0M
2021-02-26 9.40 9.50 9.33 9.43 0.0M
2021-02-25 9.50 9.50 9.35 9.40 0.0M
2021-02-24 9.55 9.60 9.42 9.49 0.0M
2021-02-23 9.50 9.70 9.50 9.70 0.0M
2021-02-22 9.60 9.70 9.60 9.64 0.0M
2021-02-19 9.70 9.79 9.70 9.79 0.0M
2021-02-18 9.65 9.65 9.50 9.52 0.1M
2021-02-17 9.70 9.75 9.65 9.67 0.0M
2021-02-16 9.64 9.75 9.63 9.70 0.0M
2021-02-15 9.70 9.71 9.60 9.70 0.0M
2021-02-12 9.75 9.80 9.70 9.70 0.0M
2021-02-11 9.80 9.80 9.70 9.71 0.0M
2021-02-10 9.87 9.88 9.85 9.85 0.0M
2021-02-09 9.76 9.76 9.70 9.72 0.0M
2021-02-08 9.65 9.89 9.65 9.89 0.0M
2021-02-04 9.62 9.80 9.50 9.80 0.0M
2021-02-03 9.75 9.84 9.53 9.84 0.1M
2021-02-02 9.81 9.85 9.80 9.84 0.0M
2021-02-01 9.85 9.90 9.70 9.80 0.0M
2021-01-29 10.33 10.33 9.80 9.84 0.0M
2021-01-28 9.80 9.80 9.80 9.80 0.0M
2021-01-27 10.00 10.00 9.95 9.95 0.0M
2021-01-26 9.82 10.10 9.82 10.00 0.0M
2021-01-25 10.00 10.00 10.00 10.00 0.0M
2021-01-22 10.00 10.01 10.00 10.01 0.0M
2021-01-21 9.75 10.00 9.75 10.00 0.1M
2021-01-19 9.91 10.12 9.91 10.12 0.0M
2021-01-18 10.09 10.15 10.05 10.06 0.0M
2021-01-15 9.99 10.09 9.90 10.04 0.1M
2021-01-14 9.86 10.00 9.86 9.95 0.0M
2021-01-13 9.77 9.89 9.76 9.80 0.0M
2021-01-12 9.86 10.00 9.40 9.77 0.0M
2021-01-11 9.75 9.86 9.75 9.86 0.0M
2021-01-07 9.95 9.95 9.65 9.90 0.1M
2021-01-06 9.94 9.95 9.94 9.95 0.0M
2021-01-05 9.80 9.95 9.80 9.95 0.1M
2021-01-04 9.89 9.90 9.80 9.80 0.0M
2021-01-01 9.95 9.95 9.60 9.60 0.0M