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
2024-12-31 18.80 19.25 18.80 19.25 0.0M
2024-12-30 18.99 19.00 18.61 18.99 0.0M
2024-12-27 18.90 18.99 18.20 18.98 0.0M
2024-12-26 18.97 18.97 18.50 18.50 0.0M
2024-12-24 18.50 18.75 18.27 18.70 0.0M
2024-12-23 18.48 18.75 18.00 18.50 0.0M
2024-12-20 18.10 18.48 17.26 18.35 0.0M
2024-12-19 18.60 19.00 18.00 18.20 0.1M
2024-12-18 18.70 19.20 18.11 18.62 0.0M
2024-12-17 19.47 19.47 18.81 18.95 0.0M
2024-12-16 19.49 19.50 18.50 18.71 0.0M
2024-12-13 19.01 19.14 18.95 19.11 0.0M
2024-12-12 19.40 19.40 19.06 19.20 0.0M
2024-12-11 19.14 19.42 19.01 19.40 0.0M
2024-12-10 19.21 19.45 19.21 19.21 0.1M
2024-12-09 19.25 19.49 18.26 19.20 0.0M
2024-12-06 18.40 19.00 18.40 18.98 0.0M
2024-12-05 18.20 18.35 18.20 18.30 0.1M
2024-12-04 18.00 18.20 18.00 18.05 0.0M
2024-12-03 17.94 18.10 17.74 17.92 0.1M
2024-12-02 17.35 17.75 17.30 17.70 0.1M
2024-11-29 16.91 17.30 16.91 17.30 0.0M
2024-11-28 16.96 17.40 16.50 17.20 0.1M
2024-11-27 17.05 17.05 16.85 16.90 0.1M
2024-11-26 16.90 17.10 16.85 16.85 0.1M
2024-11-25 17.25 17.25 16.86 16.90 0.1M
2024-11-22 16.75 17.05 16.75 16.84 0.1M
2024-11-21 16.23 16.98 16.23 16.75 0.1M
2024-11-20 16.40 16.63 16.11 16.49 0.0M
2024-11-19 16.30 16.50 16.21 16.50 0.0M
2024-11-18 16.25 16.38 15.96 16.20 0.0M
2024-11-15 16.00 16.35 16.00 16.35 0.0M
2024-11-14 16.20 16.39 15.78 16.20 0.0M
2024-11-13 16.30 16.30 16.30 16.30 0.0M
2024-11-12 16.20 16.45 16.10 16.20 0.0M
2024-11-11 16.25 16.48 15.25 16.25 0.0M
2024-11-08 16.26 16.30 16.24 16.29 0.0M
2024-11-07 16.28 16.40 15.86 16.38 0.0M
2024-11-06 15.71 16.45 15.70 15.90 0.0M
2024-11-05 15.90 15.90 15.65 15.80 0.0M
2024-11-04 15.55 15.70 15.51 15.70 0.0M
2024-11-01 15.69 16.48 15.29 16.48 0.0M
2024-10-31 15.65 15.70 15.50 15.50 0.0M
2024-10-30 15.60 16.10 15.60 15.70 0.0M
2024-10-29 16.00 16.00 15.50 15.53 0.0M
2024-10-28 15.98 16.47 15.50 15.60 0.1M
2024-10-25 15.01 15.90 15.01 15.50 0.0M
2024-10-24 15.49 15.49 15.25 15.39 0.0M
2024-10-23 15.69 15.69 15.20 15.34 0.0M
2024-10-22 15.21 15.40 15.21 15.40 0.0M
2024-10-21 15.22 15.35 15.22 15.35 0.0M
2024-10-18 15.28 15.30 14.90 15.29 0.0M
2024-10-17 15.00 15.20 15.00 15.20 0.0M
2024-10-16 15.35 15.35 15.02 15.19 0.0M
2024-10-15 15.50 15.50 15.00 15.01 0.0M
2024-10-14 15.02 15.10 15.00 15.00 0.1M
2024-10-11 15.12 15.50 15.00 15.20 0.1M
2024-10-10 15.00 15.30 15.00 15.20 0.0M
2024-10-09 15.05 15.05 15.00 15.00 0.0M
2024-10-08 15.01 15.50 15.00 15.03 0.0M
2024-10-07 15.69 15.69 15.00 15.00 0.0M
2024-10-04 14.75 15.70 14.75 15.00 0.1M
2024-10-03 15.27 15.29 14.71 15.10 0.0M
2024-10-02 14.77 15.48 14.36 14.80 0.0M
2024-10-01 17.34 17.34 16.21 16.70 0.0M
2024-09-30 17.44 17.44 17.00 17.05 0.0M
2024-09-27 17.45 17.45 16.01 17.00 0.0M
2024-09-26 17.39 17.39 17.00 17.24 0.0M
2024-09-25 17.45 17.45 16.70 17.09 0.0M
2024-09-24 17.29 17.29 16.56 17.00 0.0M
2024-09-23 15.72 17.30 15.72 17.15 0.0M
2024-09-20 16.98 17.44 15.81 17.39 0.0M
2024-09-19 15.60 17.30 15.60 17.03 0.0M
2024-09-18 16.75 16.98 16.40 16.95 0.0M
2024-09-16 16.97 16.97 15.75 16.95 0.0M
2024-09-13 16.43 16.98 16.43 16.72 0.0M
2024-09-12 16.41 16.95 16.40 16.90 0.0M
2024-09-11 16.81 16.98 16.32 16.83 0.0M
2024-09-10 16.71 16.92 16.55 16.73 0.0M
2024-09-09 16.59 16.78 16.59 16.70 0.0M
2024-09-06 16.21 16.64 16.00 16.50 0.0M
2024-09-05 16.55 16.65 16.45 16.60 0.0M
2024-09-04 16.12 16.78 16.12 16.57 0.1M
2024-09-03 16.89 16.89 16.75 16.75 0.0M
2024-09-02 16.70 16.79 16.41 16.79 0.0M
2024-08-30 16.72 16.80 16.62 16.67 0.0M
2024-08-29 16.80 16.80 16.60 16.70 0.0M
2024-08-28 17.24 17.24 16.20 16.45 0.1M
2024-08-27 16.50 16.51 16.40 16.50 0.0M
2024-08-26 16.20 16.65 16.20 16.59 0.0M
2024-08-23 16.90 16.90 16.50 16.62 0.0M
2024-08-22 16.74 16.74 16.40 16.62 0.0M
2024-08-21 16.60 16.98 16.25 16.50 0.1M
2024-08-20 16.58 16.67 16.46 16.50 0.0M
2024-08-19 16.65 16.65 16.30 16.30 0.0M
2024-08-16 16.74 16.74 16.26 16.50 0.2M
2024-08-15 16.70 16.87 16.10 16.60 0.1M
2024-08-13 16.84 16.84 16.40 16.49 0.0M
2024-08-12 16.52 16.99 16.45 16.50 0.1M
2024-08-09 17.26 17.44 16.55 16.82 0.2M
2024-08-08 18.48 18.50 17.01 17.01 0.1M
2024-08-07 17.44 18.49 17.29 18.49 0.1M
2024-08-06 17.00 17.30 17.00 17.10 0.0M
2024-08-05 17.45 17.49 17.00 17.28 0.0M
2024-08-02 17.29 17.45 17.00 17.30 0.0M
2024-08-01 17.00 17.40 16.76 17.24 0.1M
2024-07-31 17.03 17.03 16.71 17.00 0.0M
2024-07-30 17.04 17.04 16.60 17.04 0.0M
2024-07-29 16.99 17.04 16.97 17.04 0.0M
2024-07-26 16.66 17.00 16.66 17.00 0.0M
2024-07-25 17.00 17.20 16.31 16.99 0.0M
2024-07-24 17.00 17.00 16.79 17.00 0.0M
2024-07-23 17.00 17.00 16.80 17.00 0.0M
2024-07-22 17.00 17.15 16.72 16.99 0.0M
2024-07-19 17.48 17.48 16.82 16.82 0.0M
2024-07-18 16.76 17.25 16.76 17.12 0.0M
2024-07-15 17.19 17.23 16.53 17.00 0.1M
2024-07-12 16.22 17.25 16.22 17.25 0.0M
2024-07-11 16.50 16.98 16.41 16.98 0.0M
2024-07-10 16.50 16.50 16.30 16.40 0.0M
2024-07-09 16.72 16.73 16.29 16.50 0.0M
2024-07-08 17.49 17.49 16.11 16.75 0.0M
2024-07-05 16.50 16.73 16.26 16.70 0.0M
2024-07-04 16.75 16.75 16.20 16.59 0.0M
2024-07-03 16.10 16.61 16.10 16.60 0.0M
2024-07-02 16.10 16.20 16.00 16.20 0.0M
2024-07-01 16.00 16.29 16.00 16.10 0.0M
2024-06-28 16.48 16.48 15.71 16.00 0.0M
2024-06-27 15.65 16.00 15.53 15.99 0.0M
2024-06-26 16.41 16.41 15.80 15.80 0.0M
2024-06-25 15.70 16.21 15.53 15.85 0.0M
2024-06-24 15.80 16.15 15.70 15.70 0.1M
2024-06-21 16.00 16.36 15.95 15.95 0.0M
2024-06-20 16.04 16.39 16.04 16.05 0.0M
2024-06-14 15.50 16.24 15.50 16.01 0.0M
2024-06-13 15.98 16.00 15.72 16.00 0.1M
2024-06-12 15.65 15.95 15.65 15.95 0.0M
2024-06-10 15.90 15.90 15.41 15.60 0.0M
2024-06-07 15.60 15.90 15.50 15.90 0.0M
2024-06-06 15.90 15.97 15.90 15.97 0.0M
2024-06-05 15.72 15.90 15.65 15.70 0.0M
2024-06-04 15.75 16.00 15.60 15.72 0.0M
2024-06-03 15.97 16.09 15.97 16.09 0.0M
2024-05-31 16.01 16.06 16.00 16.05 0.0M
2024-05-30 15.91 16.07 15.91 16.02 0.0M
2024-05-29 16.37 16.37 15.96 16.00 0.0M
2024-05-27 16.25 16.25 16.00 16.10 0.0M
2024-05-24 16.25 16.25 16.25 16.25 0.0M
2024-05-23 16.10 16.25 16.05 16.20 0.1M
2024-05-22 16.00 16.14 16.00 16.01 0.1M
2024-05-21 16.00 16.00 15.89 16.00 0.1M
2024-05-20 16.10 16.10 15.10 15.80 0.1M
2024-05-17 16.10 16.10 15.90 15.90 0.0M
2024-05-16 15.95 16.01 15.71 16.00 0.0M
2024-05-15 15.80 15.89 15.75 15.80 0.1M
2024-05-14 15.60 15.98 15.60 15.80 0.0M
2024-05-13 15.55 15.99 15.32 15.55 0.1M
2024-05-10 15.59 15.65 15.19 15.30 0.1M
2024-05-09 15.46 15.50 15.20 15.30 0.0M
2024-05-08 15.10 16.00 14.61 15.32 0.3M
2024-05-07 15.34 15.55 15.01 15.55 0.1M
2024-05-06 15.20 15.95 14.60 15.32 0.3M
2024-04-24 16.18 16.20 15.50 15.50 0.0M
2024-04-23 16.00 16.20 15.98 16.00 0.0M
2024-04-22 16.56 17.98 14.60 15.70 0.2M
2024-04-19 16.10 16.54 16.10 16.42 0.0M
2024-04-18 16.40 16.42 15.50 16.28 0.0M
2024-04-17 16.10 16.38 16.10 16.20 0.0M
2024-04-16 16.00 16.12 15.66 16.12 0.0M
2024-04-15 15.60 16.00 15.50 16.00 0.0M
2024-04-09 15.76 15.76 15.50 15.50 0.0M
2024-04-08 15.66 15.66 15.08 15.08 0.0M
2024-04-04 15.50 15.50 15.50 15.50 0.0M
2024-04-03 15.04 15.50 15.04 15.50 0.0M
2024-04-02 15.80 15.80 15.40 15.50 0.0M
2024-04-01 15.00 15.12 15.00 15.10 0.0M
2024-03-29 15.40 15.40 15.40 15.40 0.0M
2024-03-28 15.72 15.72 15.60 15.60 0.0M
2024-03-27 15.78 15.78 15.60 15.70 0.0M
2024-03-26 15.30 15.32 15.30 15.32 0.0M
2024-03-25 15.00 15.22 15.00 15.22 0.0M
2024-03-22 15.20 15.24 15.20 15.24 0.0M
2024-03-21 15.14 15.20 15.14 15.20 0.0M
2024-03-20 15.26 15.26 15.00 15.20 0.0M
2024-03-19 15.22 15.22 15.22 15.22 0.0M
2024-03-18 15.22 15.22 15.20 15.20 0.0M
2024-03-15 15.54 15.54 15.20 15.20 0.0M
2024-03-14 15.24 15.24 15.24 15.24 0.0M
2024-03-13 15.40 15.50 15.20 15.20 0.0M
2024-03-12 15.40 15.48 15.30 15.40 0.0M
2024-03-11 15.20 15.40 15.20 15.40 0.0M
2024-03-07 15.10 15.18 15.00 15.18 0.0M
2024-03-06 15.30 15.32 15.20 15.20 0.0M
2024-03-05 15.02 15.02 14.90 15.00 0.0M
2024-03-04 15.50 15.50 15.00 15.00 0.0M
2024-03-01 15.00 15.68 14.64 15.48 0.0M
2024-02-29 15.20 15.48 15.20 15.20 0.0M
2024-02-28 15.30 15.60 15.00 15.46 0.0M
2024-02-27 15.30 15.30 15.00 15.10 0.0M
2024-02-26 15.10 15.32 14.56 15.10 0.1M
2024-02-22 14.96 15.00 14.60 15.00 0.0M
2024-02-21 14.80 14.98 14.56 14.98 0.0M
2024-02-20 14.98 15.00 14.60 14.60 0.0M
2024-02-19 14.50 14.80 14.50 14.60 0.0M
2024-02-16 14.50 14.50 14.40 14.50 0.1M
2024-02-15 14.50 14.80 14.02 14.60 0.0M
2024-02-14 14.50 14.50 14.50 14.50 0.0M
2024-02-13 14.40 14.60 14.40 14.50 0.1M
2024-02-12 14.72 14.72 14.42 14.42 0.0M
2024-02-09 14.50 15.78 14.50 15.02 0.0M
2024-02-07 14.80 14.96 14.80 14.80 0.0M
2024-02-06 14.80 14.80 14.50 14.80 0.0M
2024-02-02 14.80 14.80 14.50 14.52 0.0M
2024-02-01 14.52 14.52 14.52 14.52 0.0M
2024-01-31 14.50 14.50 14.50 14.50 0.0M
2024-01-30 14.50 14.60 14.50 14.50 0.1M
2024-01-29 14.30 14.56 14.30 14.50 0.1M
2024-01-26 14.50 14.54 14.50 14.50 0.1M
2024-01-25 14.22 14.54 14.20 14.50 0.2M
2024-01-24 14.12 14.54 14.12 14.50 0.1M
2024-01-23 14.50 14.54 14.40 14.54 0.0M
2024-01-22 14.50 14.60 14.50 14.50 0.0M
2024-01-19 14.38 14.52 14.38 14.50 0.2M
2024-01-18 14.00 14.00 14.00 14.00 0.0M
2024-01-17 14.02 14.38 13.62 14.00 0.1M
2024-01-16 14.20 14.38 14.20 14.38 0.0M
2024-01-15 14.20 14.40 14.20 14.40 0.0M
2024-01-12 14.06 14.34 14.06 14.34 0.1M
2024-01-11 14.02 14.30 14.00 14.30 0.0M
2024-01-10 14.12 14.30 13.86 14.28 0.0M
2024-01-09 14.08 14.28 14.00 14.22 0.0M
2024-01-08 14.40 14.40 14.08 14.08 0.0M
2024-01-05 14.20 14.58 14.20 14.20 0.0M
2024-01-04 13.86 14.20 13.86 13.96 0.0M
2024-01-03 14.06 14.28 14.02 14.08 0.0M
2024-01-02 14.10 14.30 13.62 14.18 0.3M
2024-01-01 14.38 14.80 14.02 14.10 0.2M