Hi Tech Lubricants Ltd (HITE)

HITE
🏛️ 파키스탄 →
50.27
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
2022-12-30 25.18 26.15 24.70 26.00 0.1M
2022-12-29 24.15 24.99 24.15 24.72 0.0M
2022-12-28 25.20 25.35 24.01 24.01 0.0M
2022-12-27 25.70 26.35 25.13 25.50 0.2M
2022-12-26 24.95 25.77 24.25 25.70 0.3M
2022-12-23 23.57 24.15 23.50 23.90 0.1M
2022-12-22 24.00 24.74 23.50 24.19 0.1M
2022-12-21 24.50 24.50 23.65 23.65 0.1M
2022-12-20 25.10 25.10 23.60 24.43 0.1M
2022-12-19 26.65 26.65 25.01 25.01 0.1M
2022-12-16 27.31 27.35 26.50 27.00 0.0M
2022-12-15 28.00 28.00 27.10 27.28 0.1M
2022-12-14 28.00 28.20 27.95 27.96 0.0M
2022-12-13 28.50 28.65 28.05 28.20 0.1M
2022-12-12 28.57 28.85 28.52 28.55 0.0M
2022-12-09 29.52 29.99 27.75 28.56 0.1M
2022-12-08 30.00 30.00 29.33 29.33 0.1M
2022-12-07 29.60 30.70 29.60 29.80 0.1M
2022-12-06 29.68 30.00 29.51 30.00 0.0M
2022-12-05 31.20 31.20 29.60 29.62 0.1M
2022-12-02 32.00 32.01 31.00 31.00 0.1M
2022-12-01 32.39 32.49 31.75 32.00 0.0M
2022-11-30 31.88 32.85 31.65 32.00 0.0M
2022-11-29 31.54 31.80 31.45 31.60 0.1M
2022-11-28 32.48 32.48 31.20 31.50 0.1M
2022-11-25 32.98 33.00 32.46 32.50 0.1M
2022-11-24 32.88 32.88 32.50 32.50 0.0M
2022-11-23 33.00 33.00 32.40 33.00 0.0M
2022-11-22 32.63 32.96 32.63 32.89 0.0M
2022-11-21 32.16 32.96 32.16 32.49 0.0M
2022-11-18 33.25 33.28 32.25 32.50 0.1M
2022-11-17 33.21 33.79 32.76 32.99 0.1M
2022-11-16 33.00 33.38 33.00 33.10 0.0M
2022-11-15 34.05 34.05 32.81 32.81 0.1M
2022-11-14 33.26 33.48 33.21 33.40 0.0M
2022-11-11 33.11 33.75 33.20 33.56 0.2M
2022-11-10 33.22 33.70 33.20 33.41 0.4M
2022-11-08 32.96 33.49 32.75 33.17 0.1M
2022-11-07 33.00 33.50 32.60 32.99 0.1M
2022-11-04 32.77 33.10 32.40 32.85 0.1M
2022-11-03 33.70 33.89 33.11 33.31 0.1M
2022-11-02 34.48 34.48 32.99 33.20 0.3M
2022-11-01 31.15 33.51 31.15 33.51 0.5M
2022-10-31 32.01 32.16 31.05 31.34 0.2M
2022-10-28 35.50 35.50 32.92 32.92 0.2M
2022-10-27 35.32 36.00 34.90 35.89 0.2M
2022-10-26 36.03 36.20 35.00 35.10 0.1M
2022-10-25 36.99 37.02 36.26 36.27 0.1M
2022-10-24 37.15 37.75 36.93 37.00 0.1M
2022-10-21 37.33 38.40 36.23 36.50 0.3M
2022-10-20 37.29 38.99 36.96 37.77 0.2M
2022-10-19 38.68 39.14 38.68 38.81 0.1M
2022-10-18 39.30 39.39 38.65 38.65 0.1M
2022-10-17 39.10 39.30 38.82 38.91 0.0M
2022-10-14 39.50 39.68 39.01 39.04 0.1M
2022-10-13 39.79 39.80 39.21 39.40 0.0M
2022-10-12 40.15 40.15 39.40 39.40 0.1M
2022-10-11 39.12 40.10 39.12 39.63 0.2M
2022-10-10 39.42 39.69 39.10 39.49 0.1M
2022-10-07 39.30 39.30 38.30 39.10 0.1M
2022-10-06 38.99 39.40 38.61 39.30 0.1M
2022-10-05 39.87 40.25 38.75 39.00 0.1M
2022-10-04 39.05 39.39 38.21 39.20 0.1M
2022-10-03 39.25 39.50 38.99 38.99 0.1M
2022-09-30 39.20 39.90 38.70 39.30 0.2M
2022-09-29 39.52 39.70 39.05 39.05 0.2M
2022-09-28 40.20 40.50 39.00 40.50 0.6M
2022-09-27 40.68 40.95 39.80 40.06 0.2M
2022-09-26 38.20 40.50 38.20 40.40 0.8M
2022-09-23 40.38 40.90 39.75 39.91 0.4M
2022-09-22 39.95 39.98 38.82 39.98 0.1M
2022-09-21 40.40 40.51 39.66 39.85 0.1M
2022-09-20 40.70 40.90 40.20 40.48 0.1M
2022-09-19 41.40 41.75 40.65 40.80 0.2M
2022-09-16 40.64 41.72 40.35 41.30 0.4M
2022-09-15 41.00 41.68 40.25 40.30 0.2M
2022-09-14 40.65 41.50 40.65 41.01 0.2M
2022-09-13 40.62 41.47 40.61 41.25 0.2M
2022-09-12 40.60 41.01 40.60 40.90 0.1M
2022-09-09 40.95 41.40 40.77 41.18 0.2M
2022-09-08 41.20 41.60 40.70 40.71 0.1M
2022-09-07 41.39 41.70 40.58 40.60 0.2M
2022-09-06 40.50 41.39 40.50 40.80 0.2M
2022-09-05 42.49 42.70 40.55 40.70 0.5M
2022-09-02 40.97 42.90 40.80 42.39 1.8M
2022-09-01 40.75 41.20 40.00 40.55 0.3M
2022-08-31 40.35 41.30 39.82 40.30 0.4M
2022-08-30 41.60 41.60 40.00 40.06 0.2M
2022-08-29 40.55 40.65 39.68 40.40 0.5M
2022-08-26 41.40 41.68 40.65 40.80 0.1M
2022-08-25 41.70 41.88 41.00 41.10 0.1M
2022-08-24 42.29 42.30 41.60 41.88 0.1M
2022-08-23 42.00 42.70 41.81 42.10 0.2M
2022-08-22 42.00 43.00 41.25 41.40 0.7M
2022-08-19 42.75 43.70 42.40 42.74 0.5M
2022-08-18 42.52 43.70 42.39 42.75 0.7M
2022-08-17 42.03 43.36 42.03 42.40 0.4M
2022-08-16 44.00 44.05 42.40 42.45 0.7M
2022-08-15 43.70 44.86 43.50 43.85 1.6M
2022-08-12 41.88 43.30 41.70 43.02 1.4M
2022-08-11 42.00 42.70 41.00 41.49 0.5M
2022-08-10 42.30 43.20 41.72 41.94 1.6M
2022-08-05 40.30 43.15 39.90 42.48 2.7M
2022-08-04 39.94 40.69 39.01 40.15 0.7M
2022-08-03 38.50 39.98 38.38 39.42 0.4M
2022-08-02 37.00 38.80 36.37 38.40 0.1M
2022-08-01 37.80 38.85 37.60 38.50 0.2M
2022-07-29 37.30 38.00 37.25 38.00 0.2M
2022-07-28 36.51 38.12 36.51 37.75 0.4M
2022-07-27 36.40 36.77 36.01 36.51 0.1M
2022-07-26 36.90 36.90 35.70 36.45 0.1M
2022-07-25 36.42 36.50 35.60 36.49 0.1M
2022-07-22 35.80 36.95 35.00 36.42 0.2M
2022-07-21 37.50 37.70 35.55 35.60 0.4M
2022-07-20 37.65 37.99 37.50 37.60 0.2M
2022-07-19 39.23 39.25 37.77 37.87 0.2M
2022-07-18 39.75 40.00 38.00 39.00 0.3M
2022-07-15 40.00 41.00 39.91 40.05 0.6M
2022-07-14 40.38 40.70 39.70 40.31 0.4M
2022-07-13 39.25 40.00 39.10 40.00 0.2M
2022-07-07 39.00 39.45 38.70 39.30 0.1M
2022-07-06 38.75 39.41 38.51 39.13 0.0M
2022-07-05 39.17 39.20 38.50 38.80 0.1M
2022-07-04 39.86 39.86 39.03 39.20 0.1M
2022-07-01 40.30 40.30 39.57 39.85 0.1M
2022-06-30 40.84 40.85 39.11 39.60 0.3M
2022-06-29 40.46 40.80 39.75 40.27 0.1M
2022-06-28 40.39 41.10 40.10 40.11 0.3M
2022-06-27 39.60 40.50 39.25 40.40 0.4M
2022-06-24 41.40 41.50 37.99 39.79 0.7M
2022-06-23 40.47 42.30 40.16 41.25 0.9M
2022-06-22 40.75 41.15 40.07 40.34 0.4M
2022-06-21 39.40 40.40 39.15 40.29 0.3M
2022-06-20 39.99 40.57 39.10 39.49 0.3M
2022-06-17 38.71 40.70 38.71 39.62 0.5M
2022-06-16 38.61 39.80 38.50 39.10 0.4M
2022-06-15 38.52 39.75 38.50 38.50 0.2M
2022-06-14 38.00 38.75 37.60 38.75 0.2M
2022-06-13 38.96 39.00 37.80 37.99 0.2M
2022-06-10 39.30 39.55 38.30 39.01 0.4M
2022-06-09 38.08 39.40 37.91 38.90 1.3M
2022-06-08 37.89 38.40 37.81 38.00 0.1M
2022-06-07 38.50 39.20 37.81 37.81 0.2M
2022-06-06 38.00 38.75 37.26 38.00 0.2M
2022-06-03 39.06 39.10 37.60 37.80 0.2M
2022-06-02 39.95 39.95 38.57 39.00 0.3M
2022-06-01 40.16 41.00 39.56 39.89 0.3M
2022-05-31 41.48 41.49 39.85 39.92 0.4M
2022-05-30 40.69 42.90 40.60 41.24 1.8M
2022-05-27 40.49 41.44 40.00 40.36 0.9M
2022-05-26 38.20 39.35 37.71 39.10 0.9M
2022-05-25 37.51 38.99 37.02 38.50 0.3M
2022-05-24 38.65 39.45 37.53 37.53 0.2M
2022-05-23 39.35 39.35 38.58 38.62 0.1M
2022-05-20 39.45 40.25 38.60 40.25 0.3M
2022-05-19 38.97 41.50 38.90 39.10 0.5M
2022-05-18 37.55 39.44 37.00 39.00 0.2M
2022-05-17 37.50 38.98 37.50 38.16 0.1M
2022-05-16 37.30 38.50 37.00 37.26 0.3M
2022-05-13 38.30 39.49 38.00 39.00 0.1M
2022-05-12 37.50 38.69 37.01 38.25 0.1M
2022-05-11 38.99 39.15 37.17 38.05 0.3M
2022-05-10 39.28 39.28 38.00 38.55 0.2M
2022-05-09 41.22 41.22 38.68 39.15 0.4M
2022-05-06 42.01 42.17 41.11 42.00 0.1M
2022-04-28 42.50 42.99 42.00 42.65 0.1M
2022-04-27 43.12 43.50 42.52 42.76 0.1M
2022-04-26 44.88 44.88 43.00 43.20 0.2M
2022-04-25 45.97 46.00 44.70 44.70 0.3M
2022-04-22 44.15 45.00 43.80 44.65 0.1M
2022-04-21 44.21 45.02 43.75 44.25 0.1M
2022-04-20 46.47 46.47 44.81 44.81 0.2M
2022-04-19 45.50 47.24 45.25 45.76 0.4M
2022-04-18 47.00 47.95 45.25 45.98 0.4M
2022-04-15 46.70 47.85 46.00 47.20 1.0M
2022-04-14 44.06 45.99 44.00 45.73 0.5M
2022-04-13 44.50 46.00 43.50 44.56 1.1M
2022-04-12 43.55 44.60 42.70 44.50 0.6M
2022-04-11 42.49 43.48 42.00 43.48 1.0M
2022-04-08 39.65 40.75 39.65 40.32 0.2M
2022-04-07 40.99 40.99 39.91 40.02 0.1M
2022-04-06 40.30 40.95 40.30 40.60 0.0M
2022-04-05 40.14 40.89 40.14 40.44 0.1M
2022-04-04 40.65 40.78 39.70 40.28 0.4M
2022-04-01 42.00 43.50 41.85 41.85 0.5M
2022-03-31 41.35 42.55 41.35 42.36 0.5M
2022-03-30 40.15 42.99 39.61 41.25 0.5M
2022-03-29 40.62 41.65 40.60 41.19 0.3M
2022-03-28 39.79 40.60 39.07 40.50 0.2M
2022-03-25 39.51 40.25 39.50 39.65 0.1M
2022-03-24 38.25 40.25 38.15 40.20 0.2M
2022-03-22 38.50 39.00 38.40 38.45 0.1M
2022-03-21 38.00 38.50 38.00 38.50 0.1M
2022-03-18 39.80 39.80 37.97 38.02 0.4M
2022-03-17 41.00 41.20 40.06 40.45 0.1M
2022-03-16 40.80 41.37 40.50 40.90 0.2M
2022-03-15 39.50 40.50 39.30 40.27 0.3M
2022-03-14 39.50 40.46 39.00 39.21 0.2M
2022-03-11 40.01 40.98 39.52 40.10 0.2M
2022-03-10 40.56 41.50 40.50 41.05 0.2M
2022-03-09 40.80 40.80 39.00 39.80 0.2M
2022-03-08 40.50 40.95 40.00 40.18 0.2M
2022-03-07 42.40 42.40 40.50 40.50 0.4M
2022-03-04 43.15 43.85 42.60 42.70 0.2M
2022-03-03 43.71 43.94 42.86 43.50 0.2M
2022-03-02 44.25 44.91 43.00 43.70 0.3M
2022-03-01 45.52 46.00 43.85 44.65 0.5M
2022-02-28 42.81 44.50 42.75 44.30 0.3M
2022-02-25 43.75 45.00 43.35 44.95 0.3M
2022-02-24 45.30 45.30 43.08 43.10 1.0M
2022-02-23 46.50 47.12 45.75 46.30 0.3M
2022-02-22 46.75 47.50 45.90 46.30 0.6M
2022-02-21 47.60 49.50 47.60 47.75 0.6M
2022-02-18 47.50 47.87 46.50 47.55 0.2M
2022-02-17 48.00 48.34 47.00 47.39 0.2M
2022-02-16 48.10 48.50 47.56 47.70 0.3M
2022-02-15 47.00 48.40 46.51 47.95 0.2M
2022-02-14 48.61 49.49 46.20 47.10 0.6M
2022-02-11 49.29 49.50 48.61 49.00 0.2M
2022-02-10 50.10 50.60 49.01 49.05 0.8M
2022-02-09 49.53 50.90 49.50 49.90 1.2M
2022-02-08 49.06 49.89 48.21 49.35 0.7M
2022-02-07 49.00 51.50 48.70 49.40 2.7M
2022-02-04 47.92 48.90 47.53 48.39 0.5M
2022-02-03 48.80 49.20 47.80 47.90 0.9M
2022-02-02 47.20 48.73 47.20 48.15 0.8M
2022-02-01 46.58 47.47 46.50 47.12 0.4M
2022-01-31 46.70 46.95 46.10 46.80 0.3M
2022-01-28 45.50 46.75 45.40 46.13 0.5M
2022-01-27 46.17 46.40 45.00 45.20 0.2M
2022-01-26 45.30 47.00 44.75 45.75 0.3M
2022-01-25 46.70 46.97 45.55 45.55 0.4M
2022-01-24 46.30 46.69 45.80 46.43 0.2M
2022-01-21 46.97 48.70 46.60 47.02 0.7M
2022-01-20 46.50 47.30 44.70 47.20 0.9M
2022-01-19 47.61 47.87 45.20 46.30 0.7M
2022-01-18 47.55 48.75 47.40 47.50 0.6M
2022-01-17 48.90 49.20 46.75 47.39 0.9M
2022-01-14 50.25 50.50 48.51 48.73 0.6M
2022-01-13 49.60 50.29 48.60 49.39 1.2M
2022-01-12 47.95 50.99 47.66 49.38 3.6M
2022-01-11 47.50 48.15 46.50 47.25 0.6M
2022-01-10 46.51 47.80 46.51 47.35 0.4M
2022-01-07 46.00 47.45 45.52 46.91 0.5M
2022-01-06 48.31 48.80 46.20 46.45 0.7M
2022-01-05 48.98 49.89 48.50 49.00 2.4M
2022-01-04 45.21 48.05 45.00 48.05 1.7M
2022-01-03 43.50 45.50 43.40 44.84 0.6M