Ghandhara Tyre and Rubber Company Ltd (GNTY)

GNTY
🏛️ 파키스탄 →
40.02
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 26.54 27.55 26.50 27.00 0.0M
2022-12-29 25.60 27.30 25.57 27.20 0.0M
2022-12-28 26.38 26.38 25.55 25.60 0.0M
2022-12-27 26.05 26.50 26.00 26.05 0.1M
2022-12-26 26.39 26.49 26.00 26.30 0.0M
2022-12-23 25.57 26.10 25.55 25.61 0.1M
2022-12-22 25.50 26.00 25.50 26.00 0.0M
2022-12-21 25.99 26.80 25.11 25.11 0.1M
2022-12-20 27.55 27.55 26.01 26.01 0.1M
2022-12-19 27.91 28.50 26.95 28.00 0.1M
2022-12-16 28.50 28.50 28.00 28.39 0.0M
2022-12-15 28.51 29.50 28.26 29.00 0.0M
2022-12-14 29.00 29.30 28.70 29.00 0.0M
2022-12-13 29.07 29.70 29.07 29.30 0.0M
2022-12-12 29.31 29.75 29.30 29.33 0.0M
2022-12-09 29.75 30.30 29.50 29.60 0.0M
2022-12-08 29.60 30.40 29.10 30.40 0.0M
2022-12-07 29.40 30.00 29.40 29.60 0.1M
2022-12-06 30.00 30.00 29.50 29.60 0.3M
2022-12-05 30.40 30.40 29.75 29.75 0.0M
2022-12-02 30.67 30.67 30.21 30.35 0.0M
2022-12-01 31.40 31.40 30.67 30.67 0.0M
2022-11-30 30.86 31.80 30.81 31.00 0.0M
2022-11-29 30.42 31.00 30.41 31.00 0.0M
2022-11-28 31.01 31.03 30.00 30.70 0.0M
2022-11-25 31.40 31.49 31.30 31.49 0.0M
2022-11-24 31.12 31.50 31.10 31.50 0.0M
2022-11-23 31.26 31.50 31.20 31.43 0.0M
2022-11-22 30.70 31.49 30.70 31.49 0.0M
2022-11-21 30.70 31.20 30.70 31.00 0.0M
2022-11-18 31.05 32.00 30.75 31.00 0.1M
2022-11-17 31.15 31.39 31.15 31.39 0.0M
2022-11-16 31.70 31.80 31.00 31.80 0.0M
2022-11-15 32.00 32.00 31.61 31.75 0.0M
2022-11-14 31.50 31.98 31.50 31.98 0.0M
2022-11-11 31.60 31.79 31.60 31.79 0.0M
2022-11-10 31.82 31.90 31.63 31.75 0.0M
2022-11-08 31.80 31.93 31.65 31.93 0.0M
2022-11-07 31.80 32.00 31.80 31.89 0.0M
2022-11-04 31.01 31.38 31.01 31.15 0.0M
2022-11-03 31.95 31.95 31.40 31.73 0.0M
2022-11-02 32.00 32.39 31.80 31.80 0.0M
2022-11-01 31.11 32.45 31.11 31.85 0.1M
2022-10-31 30.50 31.49 30.50 31.49 0.0M
2022-10-28 30.01 31.50 29.83 31.00 0.0M
2022-10-27 31.04 31.04 29.51 30.50 0.1M
2022-10-26 31.60 32.89 30.72 32.89 0.0M
2022-10-25 32.49 32.49 32.00 32.00 0.0M
2022-10-24 31.71 32.49 31.71 32.00 0.0M
2022-10-21 31.15 31.97 31.15 31.57 0.0M
2022-10-20 32.00 32.00 31.23 31.50 0.0M
2022-10-19 31.80 31.80 31.50 31.50 0.0M
2022-10-18 32.00 32.00 31.00 31.43 0.1M
2022-10-17 34.65 35.00 34.40 34.89 0.2M
2022-10-14 34.20 34.70 34.15 34.50 0.0M
2022-10-13 34.30 34.30 33.66 34.00 0.0M
2022-10-12 34.50 34.50 34.10 34.20 0.1M
2022-10-11 34.26 34.85 34.26 34.49 0.1M
2022-10-10 34.40 35.00 34.10 34.31 0.1M
2022-10-07 34.15 35.00 34.01 34.40 0.0M
2022-10-06 34.35 34.50 33.81 34.29 0.1M
2022-10-05 34.35 34.35 33.82 34.00 0.1M
2022-10-04 34.50 34.50 34.06 34.06 0.0M
2022-10-03 34.04 34.48 34.03 34.20 0.0M
2022-09-30 34.12 34.50 34.12 34.50 0.0M
2022-09-29 34.70 34.70 34.15 34.70 0.0M
2022-09-28 35.40 35.40 34.50 34.85 0.0M
2022-09-27 34.41 35.85 34.12 34.98 0.2M
2022-09-26 34.21 34.50 34.20 34.25 0.0M
2022-09-23 34.20 34.35 34.05 34.05 0.0M
2022-09-22 34.20 35.00 33.00 34.00 0.1M
2022-09-21 34.79 34.79 34.41 34.41 0.0M
2022-09-20 35.33 35.33 34.00 34.47 0.0M
2022-09-19 34.90 35.00 34.90 34.91 0.0M
2022-09-16 35.45 35.60 34.56 34.76 0.1M
2022-09-15 35.85 36.25 35.40 36.00 0.1M
2022-09-14 35.95 36.50 35.80 35.80 0.1M
2022-09-13 36.12 36.34 35.75 36.00 0.0M
2022-09-12 35.80 36.20 35.79 36.00 0.0M
2022-09-09 36.65 36.65 35.99 35.99 0.0M
2022-09-08 35.97 36.89 35.80 36.49 0.1M
2022-09-07 36.10 36.10 35.38 35.50 0.0M
2022-09-06 36.01 36.34 35.80 36.10 0.1M
2022-09-05 36.31 36.88 36.25 36.25 0.1M
2022-09-02 37.30 37.99 37.00 37.05 0.4M
2022-09-01 35.00 37.23 35.00 37.23 0.8M
2022-08-31 34.50 34.90 34.06 34.51 0.0M
2022-08-30 34.56 35.00 34.01 34.46 0.0M
2022-08-29 34.10 34.10 33.76 34.00 0.0M
2022-08-26 34.52 35.00 34.25 34.79 0.0M
2022-08-25 35.00 35.60 34.51 34.89 0.0M
2022-08-24 35.74 35.74 35.20 35.40 0.0M
2022-08-23 35.35 35.55 35.00 35.39 0.0M
2022-08-22 34.56 35.45 34.56 35.00 0.0M
2022-08-19 35.55 35.80 35.42 35.80 0.0M
2022-08-18 36.64 36.64 35.55 35.60 0.1M
2022-08-17 35.56 36.75 35.50 36.05 0.1M
2022-08-16 37.60 37.60 36.02 36.05 0.1M
2022-08-15 36.00 37.89 36.00 36.68 0.3M
2022-08-12 35.69 36.60 35.50 36.49 0.3M
2022-08-11 36.00 36.46 35.50 35.55 0.1M
2022-08-10 35.20 37.00 35.20 36.49 0.3M
2022-08-05 34.40 35.74 34.17 35.19 0.1M
2022-08-04 34.64 35.50 34.40 34.50 0.1M
2022-08-03 33.50 34.80 33.50 34.60 0.1M
2022-08-02 33.05 34.00 33.00 33.94 0.0M
2022-08-01 33.03 34.00 33.03 33.30 0.1M
2022-07-29 32.70 33.25 32.30 33.25 0.0M
2022-07-28 32.79 33.85 32.70 32.70 0.0M
2022-07-27 32.79 32.80 32.30 32.59 0.0M
2022-07-26 32.05 32.70 32.05 32.68 0.0M
2022-07-25 32.68 32.70 32.23 32.70 0.0M
2022-07-22 32.79 32.80 32.00 32.65 0.0M
2022-07-21 33.40 33.40 31.82 32.65 0.1M
2022-07-20 33.30 33.45 32.70 33.30 0.1M
2022-07-19 34.15 34.25 32.50 33.80 0.1M
2022-07-18 34.16 34.49 34.00 34.02 0.1M
2022-07-15 35.10 35.89 34.82 34.95 0.1M
2022-07-14 34.82 35.54 34.31 35.37 0.3M
2022-07-13 34.15 34.60 34.10 34.50 0.0M
2022-07-07 34.05 34.34 34.01 34.16 0.0M
2022-07-06 34.41 34.45 34.10 34.15 0.0M
2022-07-05 34.30 34.44 34.01 34.15 0.1M
2022-07-04 34.30 35.24 34.00 34.30 0.2M
2022-07-01 34.05 34.70 34.05 34.29 0.1M
2022-06-30 33.81 34.30 33.81 33.95 0.1M
2022-06-29 34.00 35.00 33.50 33.89 0.4M
2022-06-28 35.16 35.85 33.63 33.98 0.6M
2022-06-27 37.00 37.40 34.12 35.22 0.7M
2022-06-24 39.01 39.20 36.51 36.55 0.7M
2022-06-23 39.50 39.88 38.40 39.20 0.5M
2022-06-22 39.00 39.50 38.70 38.75 0.0M
2022-06-21 38.43 39.50 38.31 39.30 0.1M
2022-06-20 39.50 39.55 38.28 38.50 0.0M
2022-06-17 39.69 40.48 39.30 39.50 0.2M
2022-06-16 38.30 40.00 38.30 39.50 0.3M
2022-06-15 38.00 39.00 37.05 39.00 0.3M
2022-06-14 37.06 37.88 37.00 37.87 0.0M
2022-06-13 37.00 37.01 36.51 36.75 0.0M
2022-06-10 37.40 37.40 37.00 37.00 0.0M
2022-06-09 37.80 37.80 37.00 37.35 0.0M
2022-06-08 37.30 37.35 36.70 36.70 0.0M
2022-06-07 37.15 37.40 36.51 37.40 0.0M
2022-06-06 36.07 37.00 36.07 36.60 0.0M
2022-06-03 37.90 38.01 36.50 36.99 0.0M
2022-06-02 38.44 38.57 38.00 38.00 0.0M
2022-06-01 38.28 38.99 38.25 38.90 0.0M
2022-05-31 38.80 38.90 38.45 38.65 0.0M
2022-05-30 39.50 39.50 38.00 38.35 0.1M
2022-05-27 39.65 40.80 39.15 39.15 0.2M
2022-05-26 38.60 39.50 38.50 39.20 0.1M
2022-05-25 38.00 38.69 38.00 38.26 0.1M
2022-05-24 38.06 38.39 37.52 38.24 0.4M
2022-05-23 39.55 39.55 37.70 37.86 0.2M
2022-05-20 37.70 39.74 37.65 39.34 0.3M
2022-05-19 37.21 39.17 37.20 38.50 1.1M
2022-05-18 34.55 37.20 34.55 37.20 1.6M
2022-05-17 35.05 35.10 34.50 34.98 0.1M
2022-05-16 35.50 35.95 34.51 35.80 0.2M
2022-05-13 35.66 36.00 35.50 36.00 0.1M
2022-05-12 35.64 36.00 34.55 36.00 0.1M
2022-05-11 36.51 36.51 34.51 35.50 0.2M
2022-05-10 36.98 37.25 36.80 37.25 0.0M
2022-05-09 38.36 38.36 36.51 37.00 0.3M
2022-05-06 40.88 40.88 38.15 38.57 0.0M
2022-04-28 40.62 40.95 40.00 40.50 0.1M
2022-04-27 41.50 41.90 41.10 41.10 0.0M
2022-04-26 41.50 41.95 41.35 41.35 0.0M
2022-04-25 42.74 42.74 41.15 41.15 0.0M
2022-04-22 41.80 42.25 41.06 41.55 0.0M
2022-04-21 42.00 42.50 41.67 41.75 0.1M
2022-04-20 43.77 43.77 41.70 42.25 0.0M
2022-04-19 45.56 45.56 42.15 42.21 0.3M
2022-04-18 44.75 46.00 44.50 46.00 0.0M
2022-04-15 46.30 46.90 45.50 45.99 0.1M
2022-04-14 46.60 46.60 45.12 46.26 0.0M
2022-04-13 43.15 47.78 43.15 46.25 0.3M
2022-04-12 44.00 45.29 42.40 44.75 0.1M
2022-04-11 43.45 44.29 41.75 44.00 0.1M
2022-04-08 41.00 41.98 41.00 41.65 0.0M
2022-04-07 42.10 43.50 41.50 42.00 0.0M
2022-04-06 41.55 42.48 41.55 42.45 0.0M
2022-04-05 41.60 41.70 41.50 41.50 0.0M
2022-04-04 42.00 42.00 41.11 41.11 0.0M
2022-04-01 44.35 44.35 43.05 44.00 0.1M
2022-03-31 44.65 44.65 42.75 43.00 0.0M
2022-03-30 41.00 43.90 41.00 43.90 0.1M
2022-03-29 41.50 41.95 41.23 41.42 0.0M
2022-03-28 39.30 41.00 38.61 40.50 0.0M
2022-03-25 38.83 39.01 38.61 39.00 0.0M
2022-03-24 38.60 39.27 38.50 39.00 0.1M
2022-03-22 39.05 39.70 38.75 39.35 0.0M
2022-03-21 39.70 39.70 39.05 39.40 0.0M
2022-03-18 38.85 39.90 38.85 39.50 0.0M
2022-03-17 40.41 41.00 39.72 40.02 0.0M
2022-03-16 40.45 41.40 39.52 41.40 0.1M
2022-03-15 39.77 39.99 38.60 39.99 0.0M
2022-03-14 39.51 40.00 39.30 39.43 0.0M
2022-03-11 40.00 40.50 40.00 40.32 0.0M
2022-03-10 40.30 42.00 40.25 40.50 0.1M
2022-03-09 40.50 40.50 39.50 39.80 0.0M
2022-03-08 40.30 40.50 39.90 39.90 0.0M
2022-03-07 42.01 42.01 40.10 40.60 0.0M
2022-03-04 42.50 43.70 42.00 42.50 0.0M
2022-03-03 42.90 43.74 42.61 42.64 0.0M
2022-03-02 44.65 44.65 42.50 42.50 0.1M
2022-03-01 46.45 46.50 43.00 44.00 0.1M
2022-02-28 43.89 46.99 41.00 45.00 0.1M
2022-02-25 42.00 45.05 41.00 45.05 0.1M
2022-02-24 43.80 44.49 41.75 42.00 0.1M
2022-02-23 44.80 44.80 43.56 44.00 0.0M
2022-02-22 45.95 45.95 43.00 44.40 0.1M
2022-02-21 47.00 47.00 45.56 45.56 0.0M
2022-02-18 47.25 47.79 46.70 47.79 0.0M
2022-02-17 47.00 48.30 46.01 48.30 0.0M
2022-02-16 47.05 47.06 46.63 46.69 0.0M
2022-02-15 48.85 48.85 46.52 47.39 0.0M
2022-02-14 47.02 47.40 46.50 47.00 0.0M
2022-02-11 47.01 48.49 47.00 47.66 0.1M
2022-02-10 47.35 48.34 47.25 47.31 0.3M
2022-02-09 46.80 47.98 46.80 47.80 0.0M
2022-02-08 47.00 47.50 46.60 47.10 0.0M
2022-02-07 47.80 48.65 47.41 47.61 0.1M
2022-02-04 47.44 47.50 46.20 47.27 0.0M
2022-02-03 48.49 48.49 47.40 47.40 0.0M
2022-02-02 46.50 48.00 46.01 47.90 0.1M
2022-02-01 46.39 46.78 46.00 46.78 0.0M
2022-01-31 45.52 47.00 45.48 46.00 0.1M
2022-01-28 44.31 46.08 44.31 45.10 0.0M
2022-01-27 44.38 46.30 44.38 45.25 0.0M
2022-01-26 44.13 45.89 44.04 45.79 0.0M
2022-01-25 45.50 46.10 45.00 45.00 0.0M
2022-01-24 44.61 45.30 44.61 45.00 0.0M
2022-01-21 47.33 47.33 45.00 45.00 0.1M
2022-01-20 45.00 46.00 43.75 46.00 0.2M
2022-01-19 46.50 46.99 45.70 45.70 0.0M
2022-01-18 47.30 47.45 46.75 47.10 0.2M
2022-01-17 46.50 47.50 46.25 47.50 0.0M
2022-01-14 47.50 47.50 47.00 47.35 0.0M
2022-01-13 47.03 47.15 46.71 47.00 0.0M
2022-01-12 48.80 48.80 47.80 47.90 0.0M
2022-01-11 48.15 48.23 47.51 48.00 0.1M
2022-01-10 47.30 47.89 47.00 47.75 0.0M
2022-01-07 46.05 47.97 45.50 46.70 0.0M
2022-01-06 46.90 47.70 46.50 46.50 0.1M
2022-01-05 47.00 47.85 47.00 47.50 0.1M
2022-01-04 46.39 48.00 46.00 47.39 0.2M
2022-01-03 45.50 45.80 44.50 45.70 0.2M