First Tri-Star Modaraba (TRIS)

TRIS
🏛️ 파키스탄 →
15.78
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 13.91 14.98 13.30 14.97 0.0M
2024-12-30 15.25 15.25 14.01 14.35 0.0M
2024-12-27 14.94 15.29 13.51 15.29 0.0M
2024-12-26 14.01 14.01 14.00 14.01 0.0M
2024-12-24 14.79 14.80 14.00 14.00 0.0M
2024-12-23 15.26 15.27 13.87 14.01 0.0M
2024-12-20 14.51 15.34 14.51 15.34 0.0M
2024-12-19 15.26 15.40 12.60 14.00 0.0M
2024-12-18 14.90 15.90 13.99 14.74 0.0M
2024-12-17 16.25 16.25 13.66 14.75 0.0M
2024-12-16 13.11 14.77 13.11 14.73 0.0M
2024-12-13 14.98 14.98 14.98 14.98 0.0M
2024-12-12 14.51 15.63 13.78 14.96 0.0M
2024-12-11 14.25 14.44 14.25 14.44 0.0M
2024-12-10 15.71 17.00 14.15 15.50 0.0M
2024-12-09 15.75 17.25 15.71 17.25 0.0M
2024-12-06 17.59 17.59 16.00 16.55 0.0M
2024-12-05 14.90 16.27 14.80 16.00 0.0M
2024-12-04 14.89 14.90 14.17 14.79 0.0M
2024-12-03 14.10 14.39 14.05 14.39 0.0M
2024-12-02 13.81 14.19 13.81 14.19 0.0M
2024-11-29 13.92 15.25 13.52 14.20 0.0M
2024-11-28 13.84 13.84 13.80 13.84 0.0M
2024-11-27 13.80 14.72 13.80 13.86 0.0M
2024-11-26 14.30 14.30 13.27 14.14 0.0M
2024-11-25 14.06 14.06 13.05 14.00 0.0M
2024-11-22 14.60 14.60 14.60 14.60 0.0M
2024-11-21 14.98 15.49 13.50 14.50 0.0M
2024-11-20 15.90 15.90 13.60 14.83 0.0M
2024-11-19 13.42 15.55 13.42 15.00 0.0M
2024-11-18 15.50 16.95 13.87 14.95 0.0M
2024-11-15 15.41 15.41 12.80 12.80 0.0M
2024-11-14 14.01 14.50 14.01 14.50 0.0M
2024-11-13 14.49 14.49 14.49 14.49 0.0M
2024-11-12 14.50 14.50 14.01 14.01 0.0M
2024-11-11 14.93 14.93 14.02 14.49 0.0M
2024-11-08 13.97 13.97 13.97 13.97 0.0M
2024-11-07 13.83 13.84 13.83 13.84 0.0M
2024-11-06 14.01 14.01 12.53 13.00 0.0M
2024-11-05 13.65 13.95 13.43 13.43 0.0M
2024-11-04 14.50 14.50 12.71 12.81 0.0M
2024-10-31 14.40 14.40 14.40 14.40 0.0M
2024-10-30 14.13 14.13 14.12 14.12 0.0M
2024-10-29 14.13 14.99 14.13 14.98 0.0M
2024-10-28 14.15 14.15 14.12 14.14 0.0M
2024-10-25 14.35 14.35 14.01 14.01 0.0M
2024-10-24 15.35 17.00 14.38 15.55 0.0M
2024-10-23 16.80 16.80 15.45 15.45 0.0M
2024-10-22 15.37 15.37 15.30 15.30 0.0M
2024-10-21 14.80 18.03 14.80 17.50 0.0M
2024-10-18 19.02 19.02 18.11 18.11 0.0M
2024-10-17 18.25 19.99 18.24 19.04 0.0M
2024-10-15 19.04 19.04 18.70 18.77 0.0M
2024-10-14 18.65 18.65 17.00 17.90 0.0M
2024-10-11 16.10 16.95 16.10 16.95 0.0M
2024-10-10 16.84 16.84 16.84 16.84 0.0M
2024-10-09 16.10 16.10 15.64 16.00 0.0M
2024-10-08 16.23 16.23 15.20 16.22 0.0M
2024-10-07 17.55 17.55 14.65 15.65 0.0M
2024-10-04 15.55 16.40 15.01 16.40 0.0M
2024-10-03 16.49 16.49 15.70 16.39 0.0M
2024-10-02 15.11 16.62 15.11 16.61 0.0M
2024-10-01 15.20 15.87 15.11 15.19 0.0M
2024-09-30 16.74 16.89 14.88 16.40 0.0M
2024-09-27 15.79 15.79 14.35 15.25 0.0M
2024-09-26 14.42 16.35 14.35 16.35 0.0M
2024-09-25 15.80 15.90 15.80 15.80 0.0M
2024-09-24 14.32 16.59 14.32 16.58 0.0M
2024-09-23 15.79 15.90 15.77 15.90 0.0M
2024-09-20 15.60 15.70 14.85 15.50 0.0M
2024-09-19 15.98 15.99 14.30 14.30 0.0M
2024-09-16 15.01 16.00 14.15 16.00 0.0M
2024-09-13 16.00 16.00 15.50 15.50 0.0M
2024-09-12 15.84 15.84 15.84 15.84 0.0M
2024-09-11 15.71 15.75 15.71 15.75 0.0M
2024-09-10 15.59 15.59 15.06 15.06 0.0M
2024-09-09 16.30 16.30 15.51 15.80 0.0M
2024-09-06 14.85 14.85 14.80 14.85 0.0M
2024-09-05 16.72 16.72 15.06 15.06 0.0M
2024-09-04 16.80 16.80 16.66 16.66 0.0M
2024-09-03 16.00 18.00 15.00 16.00 0.0M
2024-09-02 16.65 18.00 16.65 16.65 0.0M
2024-08-30 18.50 18.50 18.50 18.50 0.0M
2024-08-29 18.57 18.57 18.49 18.49 0.0M
2024-08-28 18.49 18.99 18.49 18.83 0.0M
2024-08-26 16.00 18.48 16.00 17.00 0.0M
2024-08-23 18.99 19.24 18.99 19.24 0.0M
2024-08-22 18.00 18.00 16.03 17.99 0.0M
2024-08-21 17.00 17.72 17.00 17.72 0.0M
2024-08-20 15.16 17.00 15.15 17.00 0.0M
2024-08-19 18.69 18.69 15.30 17.99 0.0M
2024-08-16 18.54 18.54 15.41 15.41 0.0M
2024-08-09 18.70 18.70 18.70 18.70 0.0M
2024-08-08 16.14 18.69 16.10 18.69 0.0M
2024-08-06 17.01 17.01 17.00 17.00 0.0M
2024-08-02 18.53 18.70 15.40 15.40 0.0M
2024-07-31 15.51 17.48 15.00 17.00 0.0M
2024-07-30 17.35 17.40 16.00 16.00 0.0M
2024-07-29 17.37 17.40 17.34 17.40 0.0M
2024-07-25 19.05 19.07 17.71 19.07 0.0M
2024-07-24 17.32 17.51 17.32 17.50 0.0M
2024-07-23 17.32 17.99 17.30 17.99 0.0M
2024-07-22 18.17 18.17 17.11 17.26 0.0M
2024-07-19 19.50 19.50 18.00 18.00 0.0M
2024-07-18 19.50 19.50 19.50 19.50 0.0M
2024-07-15 18.95 21.99 18.95 19.06 0.0M
2024-07-12 19.21 21.00 18.00 20.95 0.0M
2024-07-11 17.00 19.50 17.00 18.50 0.0M
2024-07-10 16.30 18.00 16.30 18.00 0.0M
2024-07-09 17.20 17.99 17.20 17.99 0.0M
2024-07-05 17.97 17.99 17.97 17.99 0.0M
2024-07-04 16.43 17.91 16.43 17.83 0.0M
2024-07-03 17.89 17.89 17.77 17.77 0.0M
2024-07-02 16.31 17.59 16.31 17.59 0.0M
2024-07-01 17.58 17.59 17.55 17.57 0.0M
2024-06-28 16.85 17.45 16.70 17.00 0.0M
2024-06-27 16.66 16.66 16.66 16.66 0.0M
2024-06-26 16.01 16.99 16.00 16.10 0.0M
2024-06-25 16.50 16.50 16.00 16.00 0.0M
2024-06-24 17.00 18.49 17.00 17.00 0.0M
2024-06-21 16.42 18.82 16.14 18.50 0.0M
2024-06-20 17.98 18.85 16.60 18.85 0.0M
2024-06-14 15.93 18.87 15.93 18.78 0.0M
2024-06-13 16.45 17.50 16.01 17.40 0.0M
2024-06-12 18.25 18.26 15.55 18.00 0.0M
2024-06-11 19.21 19.21 16.57 16.58 0.0M
2024-06-10 18.11 18.11 18.11 18.11 0.0M
2024-06-07 21.00 21.99 18.95 19.25 0.0M
2024-06-06 22.37 23.10 22.01 22.50 0.0M
2024-06-05 21.50 21.60 20.77 21.60 0.0M
2024-06-04 19.50 20.00 19.50 20.00 0.0M
2024-06-03 16.50 18.52 16.50 18.52 0.0M
2024-05-31 17.30 17.30 17.30 17.30 0.0M
2024-05-30 17.15 17.15 17.15 17.15 0.0M
2024-05-29 16.30 17.58 16.30 16.76 0.0M
2024-05-27 15.50 16.31 15.50 16.30 0.0M
2024-05-24 13.60 15.76 13.60 15.10 0.0M
2024-05-23 13.90 15.00 13.90 15.00 0.0M
2024-05-22 13.10 14.00 13.10 14.00 0.0M
2024-05-21 13.50 13.50 13.50 13.50 0.0M
2024-05-20 12.00 13.80 12.00 13.80 0.0M
2024-05-17 12.80 12.80 12.80 12.80 0.0M
2024-05-15 13.75 13.75 13.75 13.75 0.0M
2024-05-14 12.78 12.78 12.78 12.78 0.0M
2024-05-13 11.70 11.78 11.70 11.78 0.0M
2024-05-10 10.00 11.00 10.00 11.00 0.0M
2024-05-09 10.00 10.10 10.00 10.00 0.0M
2024-05-08 9.17 9.17 8.25 9.17 0.0M
2024-05-07 8.20 8.20 8.15 8.15 0.0M
2024-05-06 8.40 9.15 8.40 9.15 0.0M
2024-05-03 8.50 8.50 8.15 8.15 0.0M
2024-04-30 9.14 9.15 9.14 9.15 0.0M
2024-04-29 8.10 8.15 8.01 8.15 0.0M
2024-04-24 7.99 8.10 7.99 8.10 0.0M
2024-04-23 7.61 7.61 7.61 7.61 0.0M
2024-04-19 8.41 8.41 8.40 8.40 0.0M
2024-04-17 8.33 8.33 8.00 8.00 0.0M
2024-04-16 8.30 8.30 8.20 8.20 0.0M
2024-04-15 8.00 8.50 8.00 8.50 0.0M
2024-04-08 8.47 8.50 7.31 8.50 0.0M
2024-04-03 7.48 7.90 7.48 7.60 0.0M
2024-04-02 7.49 7.80 7.48 7.48 0.0M
2024-04-01 6.90 7.00 6.90 7.00 0.0M
2024-03-29 7.00 7.00 6.90 6.90 0.0M
2024-03-28 6.90 7.29 6.90 6.95 0.0M
2024-03-27 7.00 7.00 6.90 6.90 0.0M
2024-03-26 7.20 7.29 7.20 7.29 0.0M
2024-03-25 6.80 7.00 6.70 6.70 0.0M
2024-03-21 6.80 6.80 6.46 6.46 0.0M
2024-03-20 7.02 7.97 6.36 6.65 0.0M
2024-03-19 7.40 7.40 7.00 7.10 0.0M
2024-03-18 8.00 8.00 7.00 7.60 0.0M
2024-03-15 7.25 8.00 7.25 8.00 0.0M
2024-03-14 7.00 8.20 7.00 8.20 0.0M
2024-03-13 8.00 8.00 8.00 8.00 0.0M
2024-03-12 8.01 8.57 7.60 8.57 0.0M
2024-03-11 8.59 8.59 8.59 8.59 0.0M
2024-03-08 8.03 8.34 8.00 8.00 0.0M
2024-03-04 8.03 8.03 8.03 8.03 0.0M
2024-02-28 9.00 9.00 9.00 9.00 0.0M
2024-02-15 9.27 9.27 9.26 9.26 0.0M
2024-01-24 12.20 12.20 10.26 10.26 0.0M
2024-01-23 10.91 12.00 10.85 11.50 0.0M
2024-01-22 11.78 11.88 11.78 11.88 0.0M
2024-01-18 10.99 10.99 10.99 10.99 0.0M
2024-01-15 10.10 10.10 10.10 10.10 0.0M
2024-01-12 11.00 11.00 11.00 11.00 0.0M
2024-01-11 10.65 12.00 10.55 12.00 0.0M
2024-01-10 11.59 11.59 11.55 11.55 0.0M
2024-01-09 11.10 11.10 10.60 10.60 0.0M
2024-01-08 11.60 11.60 11.60 11.60 0.0M
2024-01-04 12.45 12.45 12.45 12.45 0.0M
2024-01-03 12.30 12.30 10.45 11.90 0.0M
2024-01-02 11.50 11.50 11.30 11.30 0.0M