Hum Network Ltd (HUMN)

HUMN
🏛️ 파키스탄 →
17.27
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.47 5.57 5.32 5.33 4.9M
2021-12-30 5.47 5.59 5.42 5.50 5.1M
2021-12-29 5.63 5.65 5.46 5.50 4.7M
2021-12-28 5.45 5.64 5.37 5.63 14.1M
2021-12-27 5.58 5.58 5.38 5.40 4.7M
2021-12-24 5.75 5.75 5.39 5.55 29.0M
2021-12-23 5.25 5.80 5.17 5.73 58.5M
2021-12-22 5.27 5.33 5.17 5.17 4.9M
2021-12-21 5.37 5.43 5.27 5.29 9.4M
2021-12-20 5.29 5.46 5.18 5.32 9.7M
2021-12-17 5.00 5.53 4.94 5.28 31.2M
2021-12-16 5.17 5.17 4.97 5.02 12.7M
2021-12-15 4.67 5.29 4.63 5.09 17.5M
2021-12-14 4.42 4.73 4.42 4.65 7.4M
2021-12-13 4.67 4.67 4.46 4.50 2.2M
2021-12-10 4.73 4.73 4.42 4.66 4.5M
2021-12-09 4.85 4.91 4.63 4.67 3.5M
2021-12-08 4.88 5.00 4.84 4.88 6.0M
2021-12-07 4.67 4.98 4.63 4.90 4.4M
2021-12-06 4.83 4.91 4.53 4.64 4.7M
2021-12-03 4.78 4.88 4.58 4.78 4.1M
2021-12-02 5.17 5.18 4.73 4.75 9.3M
2021-12-01 5.28 5.36 5.18 5.24 2.0M
2021-11-30 5.25 5.39 5.18 5.20 3.2M
2021-11-29 5.14 5.33 5.13 5.29 6.4M
2021-11-26 5.36 5.49 5.17 5.18 16.8M
2021-11-25 5.42 5.46 5.33 5.36 2.8M
2021-11-24 5.38 5.44 5.13 5.40 14.0M
2021-11-23 5.52 5.64 5.26 5.33 6.6M
2021-11-22 5.47 5.62 5.39 5.54 6.9M
2021-11-19 5.63 5.72 5.45 5.52 6.8M
2021-11-18 5.68 5.75 5.53 5.60 2.3M
2021-11-17 5.91 5.91 5.55 5.73 5.0M
2021-11-16 5.75 5.92 5.75 5.88 4.4M
2021-11-15 5.83 5.86 5.73 5.75 4.3M
2021-11-12 5.94 5.93 5.75 5.78 10.3M
2021-11-11 6.15 6.15 5.90 5.92 13.5M
2021-11-10 5.96 6.08 5.86 6.08 12.6M
2021-11-09 6.01 6.04 5.79 5.96 21.3M
2021-11-08 5.86 6.22 5.84 6.06 47.5M
2021-11-05 5.93 5.93 5.75 5.84 7.6M
2021-11-04 5.87 5.96 5.83 5.92 11.1M
2021-11-03 5.86 5.89 5.73 5.88 9.7M
2021-11-02 5.88 5.93 5.79 5.84 12.5M
2021-11-01 5.98 6.00 5.72 5.92 27.8M
2021-10-29 5.83 5.97 5.83 5.92 33.5M
2021-10-28 5.63 5.87 5.55 5.83 26.7M
2021-10-27 5.79 5.79 5.58 5.60 12.2M
2021-10-26 5.54 5.80 5.45 5.70 29.9M
2021-10-25 5.65 5.88 5.46 5.51 60.9M
2021-10-22 5.58 5.70 5.36 5.56 43.0M
2021-10-21 5.42 5.58 5.28 5.56 28.7M
2021-10-20 5.18 5.54 5.12 5.40 29.7M
2021-10-18 4.88 5.33 4.79 5.10 30.1M
2021-10-15 4.91 5.03 4.76 4.97 13.2M
2021-10-14 4.67 4.93 4.51 4.82 10.6M
2021-10-13 4.86 4.98 4.53 4.59 14.8M
2021-10-12 4.58 4.93 4.38 4.78 16.1M
2021-10-11 4.70 4.77 4.49 4.51 10.0M
2021-10-08 4.83 4.87 4.63 4.69 6.4M
2021-10-07 4.86 4.98 4.79 4.84 5.8M
2021-10-06 4.98 5.00 4.74 4.86 6.1M
2021-10-05 5.13 5.13 4.97 4.98 8.0M
2021-10-04 4.96 5.14 4.91 5.04 6.8M
2021-10-01 5.00 5.13 4.98 5.08 7.1M
2021-09-30 4.95 5.02 4.79 5.00 20.7M
2021-09-29 5.25 5.37 4.89 4.89 21.0M
2021-09-28 4.94 5.33 4.92 5.29 13.4M
2021-09-27 4.87 4.99 4.79 4.93 12.1M
2021-09-24 5.04 5.08 4.75 4.81 22.7M
2021-09-23 5.32 5.54 4.88 5.03 35.1M
2021-09-22 5.58 5.75 4.80 5.28 40.9M
2021-09-21 5.83 5.89 5.44 5.46 8.8M
2021-09-20 5.88 5.93 5.71 5.88 5.0M
2021-09-17 5.96 6.01 5.83 5.85 6.2M
2021-09-16 5.79 5.99 5.73 5.98 10.9M
2021-09-15 5.85 5.91 5.67 5.71 7.4M
2021-09-14 5.83 6.13 5.76 5.83 26.3M
2021-09-13 5.83 5.88 5.76 5.78 3.4M
2021-09-10 5.85 5.93 5.80 5.83 4.5M
2021-09-09 5.83 6.01 5.83 5.83 8.0M
2021-09-08 5.88 5.92 5.80 5.84 3.6M
2021-09-07 5.93 6.04 5.78 5.87 7.9M
2021-09-06 6.02 6.13 5.96 5.96 6.0M
2021-09-03 6.01 6.11 5.88 5.98 12.6M
2021-09-02 6.28 6.36 6.00 6.08 14.2M
2021-09-01 6.07 6.31 5.98 6.27 26.3M
2021-08-31 5.93 6.14 5.93 5.98 14.8M
2021-08-30 5.88 6.08 5.84 5.91 8.1M
2021-08-27 5.88 5.89 5.73 5.81 16.6M
2021-08-26 6.08 6.11 5.83 5.88 14.0M
2021-08-25 6.21 6.29 6.04 6.07 11.1M
2021-08-24 6.46 6.49 6.16 6.26 17.9M
2021-08-23 6.09 6.54 6.09 6.37 42.5M
2021-08-20 5.83 6.04 5.50 6.00 9.3M
2021-08-17 5.80 5.85 5.74 5.83 2.5M
2021-08-16 5.75 5.92 5.68 5.77 6.4M
2021-08-13 5.76 5.86 5.72 5.73 2.0M
2021-08-12 5.89 5.95 5.71 5.78 6.0M
2021-08-11 5.91 6.07 5.87 5.88 10.1M
2021-08-10 5.87 5.91 5.71 5.80 12.2M
2021-08-09 6.02 6.11 5.78 5.86 7.6M
2021-08-06 6.33 6.38 5.97 5.99 9.5M
2021-08-05 6.07 6.37 5.96 6.25 25.6M
2021-08-04 6.12 6.15 5.94 5.98 7.6M
2021-08-03 6.00 6.10 5.98 6.08 6.8M
2021-08-02 5.74 6.03 5.63 6.02 19.2M
2021-07-30 5.83 5.87 5.42 5.60 20.8M
2021-07-29 5.88 5.95 5.73 5.77 12.1M
2021-07-28 6.16 6.21 5.83 5.88 13.2M
2021-07-27 6.36 6.44 6.16 6.16 6.4M
2021-07-26 6.18 6.44 6.18 6.29 8.1M
2021-07-23 6.27 6.33 6.13 6.14 3.1M
2021-07-19 6.46 6.49 6.21 6.29 7.6M
2021-07-16 6.48 6.58 6.38 6.43 9.8M
2021-07-15 6.25 6.50 6.08 6.41 12.5M
2021-07-14 6.42 6.43 6.23 6.24 11.7M
2021-07-13 6.50 6.58 6.38 6.41 9.7M
2021-07-12 6.73 6.73 6.47 6.48 6.5M
2021-07-09 6.88 6.90 6.64 6.70 9.8M
2021-07-08 6.75 6.90 6.67 6.87 11.2M
2021-07-07 6.52 6.61 6.39 6.60 9.4M
2021-07-06 6.75 6.83 6.48 6.53 10.1M
2021-07-05 6.95 6.96 6.68 6.69 8.7M
2021-07-02 7.22 7.25 6.89 6.95 18.2M
2021-07-01 6.79 7.19 6.71 7.19 44.4M
2021-06-30 6.60 6.89 6.53 6.71 26.6M
2021-06-29 6.51 6.75 6.40 6.55 23.0M
2021-06-28 6.83 6.83 6.43 6.46 18.5M
2021-06-25 7.00 7.05 6.71 6.87 24.8M
2021-06-24 7.05 7.24 6.92 7.01 23.0M
2021-06-23 7.29 7.31 6.96 7.00 16.8M
2021-06-22 7.43 7.45 7.12 7.17 27.6M
2021-06-21 7.67 7.80 7.36 7.37 72.4M
2021-06-18 7.29 7.73 7.17 7.60 105.7M
2021-06-17 7.29 7.48 7.04 7.09 39.2M
2021-06-16 7.13 7.41 6.89 7.19 35.8M
2021-06-15 7.32 7.34 6.97 7.07 30.3M
2021-06-14 7.33 7.67 7.04 7.21 130.1M
2021-06-11 7.29 7.42 7.14 7.18 21.4M
2021-06-10 7.27 7.48 7.11 7.29 51.8M
2021-06-09 7.13 7.57 6.84 7.23 91.0M
2021-06-08 7.32 7.41 6.92 6.97 42.1M
2021-06-07 6.69 7.42 6.69 7.24 141.8M
2021-06-04 6.63 6.79 6.57 6.62 18.3M
2021-06-03 6.73 6.82 6.54 6.60 30.3M
2021-06-02 6.50 6.80 6.45 6.63 36.6M
2021-06-01 6.87 6.93 6.43 6.52 33.2M
2021-05-31 6.76 7.08 6.66 6.83 60.0M
2021-05-28 6.84 6.92 6.47 6.62 42.3M
2021-05-27 6.79 7.34 6.68 6.81 207.1M
2021-05-26 5.83 6.51 5.83 6.51 135.0M
2021-05-25 5.38 5.79 5.33 5.69 43.3M
2021-05-24 5.33 5.56 5.25 5.33 16.4M
2021-05-21 5.55 5.55 5.28 5.32 10.8M
2021-05-20 5.63 5.69 5.43 5.53 27.1M
2021-05-19 5.08 5.55 5.03 5.53 30.8M
2021-05-18 5.23 5.25 5.07 5.08 7.7M
2021-05-17 5.25 5.25 5.14 5.21 4.5M
2021-05-06 4.86 5.18 4.80 5.10 11.6M
2021-05-05 5.00 5.09 4.82 4.87 6.4M
2021-05-04 4.74 4.93 4.74 4.92 3.9M
2021-05-03 4.93 4.94 4.65 4.71 7.1M
2021-04-30 5.04 5.12 4.88 4.92 9.9M
2021-04-29 5.11 5.17 5.03 5.08 4.7M
2021-04-28 5.13 5.25 5.08 5.13 9.7M
2021-04-27 5.15 5.25 5.13 5.18 4.4M
2021-04-26 5.13 5.32 5.02 5.18 17.4M
2021-04-23 5.13 5.21 5.08 5.12 7.2M
2021-04-22 5.23 5.29 5.13 5.15 8.1M
2021-04-21 5.46 5.46 5.23 5.28 7.2M
2021-04-20 5.34 5.48 5.27 5.42 8.8M
2021-04-19 5.25 5.33 5.18 5.25 7.1M
2021-04-16 5.48 5.48 5.31 5.36 4.7M
2021-04-15 5.74 5.74 5.35 5.38 20.8M
2021-04-14 5.56 5.83 5.56 5.64 18.6M
2021-04-13 5.35 5.79 5.25 5.53 24.5M
2021-04-12 5.37 5.63 5.18 5.36 22.2M
2021-04-09 5.25 5.50 5.19 5.34 19.8M
2021-04-08 5.19 5.23 5.04 5.20 5.1M
2021-04-07 5.21 5.35 4.98 5.11 8.8M
2021-04-06 5.05 5.31 5.00 5.28 5.5M
2021-04-05 5.09 5.18 4.96 5.00 8.7M
2021-04-02 5.17 5.28 5.13 5.19 5.1M
2021-04-01 5.21 5.41 5.12 5.13 8.1M
2021-03-31 5.35 5.49 5.17 5.28 8.7M
2021-03-30 5.03 5.33 4.93 5.33 13.6M
2021-03-29 5.63 5.63 5.00 5.01 18.8M
2021-03-26 5.69 5.75 5.51 5.58 10.5M
2021-03-25 5.82 5.91 5.67 5.71 9.7M
2021-03-24 5.72 5.79 5.60 5.75 8.3M
2021-03-22 5.75 5.91 5.58 5.70 15.5M
2021-03-19 5.54 5.93 5.52 5.80 18.4M
2021-03-18 5.99 6.13 5.53 5.58 45.3M
2021-03-17 5.79 5.98 5.66 5.90 31.1M
2021-03-16 5.71 5.74 5.45 5.56 15.7M
2021-03-15 5.17 5.68 5.01 5.66 21.7M
2021-03-12 4.93 5.11 4.71 5.01 14.0M
2021-03-11 5.13 5.29 4.71 4.88 25.8M
2021-03-10 5.35 5.48 5.08 5.08 13.0M
2021-03-09 5.70 5.74 5.08 5.34 12.6M
2021-03-08 5.99 5.99 5.53 5.54 10.4M
2021-03-05 5.66 5.89 5.58 5.83 11.2M
2021-03-04 5.67 5.79 5.43 5.66 15.7M
2021-03-03 5.99 6.05 5.87 5.92 6.6M
2021-03-02 5.97 6.05 5.80 5.92 10.7M
2021-03-01 6.23 6.24 5.58 5.83 24.6M
2021-02-26 6.46 6.54 6.04 6.12 18.8M
2021-02-25 6.13 6.53 6.13 6.42 31.1M
2021-02-24 6.38 6.54 5.88 6.08 28.8M
2021-02-23 6.83 6.83 6.26 6.33 33.4M
2021-02-22 6.54 7.03 6.54 6.75 137.2M
2021-02-19 5.88 6.50 5.84 6.34 72.3M
2021-02-18 5.88 6.07 5.72 5.90 24.0M
2021-02-17 6.17 6.36 5.75 5.83 93.8M
2021-02-16 5.16 5.93 5.08 5.93 66.6M
2021-02-15 5.54 5.54 5.00 5.06 26.0M
2021-02-12 5.38 5.63 5.37 5.41 14.6M
2021-02-11 5.75 5.83 5.46 5.53 17.7M
2021-02-10 5.77 5.87 5.61 5.69 13.5M
2021-02-09 5.68 6.02 5.67 5.75 33.9M
2021-02-08 5.68 5.79 5.46 5.67 14.9M
2021-02-04 5.94 5.98 5.62 5.65 15.5M
2021-02-03 6.03 6.08 5.87 5.92 9.4M
2021-02-02 5.99 6.09 5.88 5.95 10.0M
2021-02-01 5.98 6.17 5.86 5.92 21.4M
2021-01-29 5.63 6.08 5.46 5.88 36.1M
2021-01-28 5.77 5.88 5.55 5.60 10.8M
2021-01-27 5.81 5.90 5.75 5.77 9.4M
2021-01-26 6.00 6.06 5.73 5.78 22.3M
2021-01-25 6.08 6.17 5.92 5.93 12.7M
2021-01-22 6.04 6.28 5.96 5.99 19.5M
2021-01-21 6.42 6.48 5.85 6.02 52.1M
2021-01-20 5.92 6.41 5.90 6.28 46.4M
2021-01-19 6.08 6.08 5.83 5.86 8.1M
2021-01-18 5.96 6.14 5.80 6.00 28.4M
2021-01-15 5.72 6.29 5.63 5.83 79.6M
2021-01-14 6.49 6.49 5.60 5.75 69.0M
2021-01-13 6.88 6.91 6.31 6.43 37.8M
2021-01-12 6.54 6.98 6.19 6.82 82.2M
2021-01-11 5.43 6.19 5.36 6.19 76.9M
2021-01-08 5.15 5.58 5.15 5.36 53.9M
2021-01-07 5.14 5.28 5.08 5.16 11.0M
2021-01-06 5.13 5.29 5.05 5.14 32.2M
2021-01-05 4.92 5.39 4.83 5.04 82.6M
2021-01-04 4.67 4.97 4.63 4.83 10.3M
2021-01-01 4.64 4.70 4.57 4.58 3.4M