Hum Network Ltd (HUMN)

HUMN
🏛️ 파키스탄 →
17.09
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
2023-12-29 6.74 7.03 6.51 6.73 6.5M
2023-12-28 6.75 7.08 6.67 6.77 9.8M
2023-12-27 6.40 6.84 6.36 6.60 4.0M
2023-12-26 6.88 6.88 6.20 6.32 7.6M
2023-12-22 7.29 7.29 6.83 6.95 0.7M
2023-12-21 7.01 7.22 6.77 7.10 1.7M
2023-12-20 7.01 7.02 6.40 7.00 11.6M
2023-12-19 7.68 7.73 6.70 6.87 10.6M
2023-12-18 7.90 7.95 7.51 7.51 5.2M
2023-12-15 7.45 7.92 7.45 7.63 11.5M
2023-12-14 7.33 7.59 7.28 7.49 5.8M
2023-12-13 7.90 8.02 7.10 7.31 14.8M
2023-12-12 8.00 8.07 7.84 7.89 5.5M
2023-12-11 8.00 8.09 7.79 7.90 3.8M
2023-12-08 8.01 8.20 7.88 8.05 7.5M
2023-12-07 8.08 8.55 7.90 7.95 40.2M
2023-12-06 7.55 8.15 7.55 7.95 22.3M
2023-12-05 7.78 7.78 7.40 7.64 3.1M
2023-12-04 7.75 7.90 7.58 7.75 9.1M
2023-12-01 7.43 7.82 7.21 7.66 22.0M
2023-11-30 7.42 7.70 7.16 7.25 5.2M
2023-11-29 7.72 7.89 7.32 7.33 5.0M
2023-11-28 7.90 8.15 7.75 7.76 9.6M
2023-11-27 7.50 8.04 7.50 7.85 8.0M
2023-11-24 8.10 8.24 7.85 7.90 12.9M
2023-11-23 7.92 8.31 7.80 8.01 20.0M
2023-11-22 8.11 8.20 7.90 7.92 12.6M
2023-11-21 7.71 8.35 7.71 8.00 38.0M
2023-11-20 7.55 7.90 7.25 7.69 28.8M
2023-11-17 7.14 7.95 7.13 7.38 37.8M
2023-11-16 7.05 7.36 6.96 7.15 11.5M
2023-11-15 7.22 7.30 7.02 7.06 7.0M
2023-11-14 7.39 7.40 7.05 7.15 10.7M
2023-11-13 7.30 7.65 7.11 7.19 32.5M
2023-11-10 6.80 7.30 6.79 7.28 42.4M
2023-11-08 6.32 6.80 6.30 6.73 31.2M
2023-11-07 6.29 6.53 6.25 6.29 26.5M
2023-11-06 5.90 6.20 5.77 6.19 29.9M
2023-11-03 5.71 6.04 5.71 5.91 11.2M
2023-11-02 5.61 5.98 5.61 5.74 10.4M
2023-11-01 5.67 5.71 5.55 5.62 2.2M
2023-10-31 5.69 5.69 5.55 5.65 3.6M
2023-10-30 5.51 5.58 5.47 5.57 0.9M
2023-10-27 5.48 5.69 5.37 5.59 7.7M
2023-10-26 5.52 5.57 5.46 5.48 0.8M
2023-10-25 5.51 5.60 5.47 5.51 2.1M
2023-10-24 5.62 5.66 5.48 5.50 2.8M
2023-10-23 5.67 5.72 5.64 5.66 2.0M
2023-10-20 5.62 5.79 5.61 5.66 3.6M
2023-10-19 5.67 5.73 5.58 5.72 4.9M
2023-10-18 5.64 5.81 5.56 5.63 7.9M
2023-10-17 5.64 5.64 5.57 5.60 1.9M
2023-10-16 5.60 5.72 5.58 5.65 6.1M
2023-10-13 5.54 5.69 5.48 5.60 4.9M
2023-10-12 5.53 5.53 5.45 5.47 1.7M
2023-10-11 5.56 5.56 5.50 5.50 1.5M
2023-10-10 5.50 5.62 5.45 5.53 1.3M
2023-10-09 5.51 5.54 5.46 5.50 1.1M
2023-10-06 5.56 5.59 5.49 5.53 1.5M
2023-10-05 5.58 5.63 5.50 5.60 1.3M
2023-10-04 5.60 5.64 5.50 5.53 0.7M
2023-10-03 5.60 5.68 5.55 5.60 0.4M
2023-10-02 5.53 5.66 5.48 5.65 2.0M
2023-09-28 5.47 5.53 5.42 5.52 3.7M
2023-09-27 5.55 5.55 5.45 5.49 1.7M
2023-09-26 5.62 5.62 5.46 5.50 1.9M
2023-09-25 5.80 5.88 5.58 5.61 3.8M
2023-09-22 5.80 5.84 5.69 5.70 0.2M
2023-09-21 5.75 5.80 5.65 5.71 0.0M
2023-09-20 5.75 5.76 5.70 5.70 0.1M
2023-09-19 5.76 5.85 5.75 5.81 0.3M
2023-09-18 5.59 5.79 5.50 5.72 0.9M
2023-09-15 5.59 5.59 5.40 5.54 0.3M
2023-09-14 5.42 5.54 5.40 5.50 0.4M
2023-09-13 5.38 5.57 5.38 5.55 0.1M
2023-09-12 5.50 5.59 5.34 5.51 0.7M
2023-09-11 5.59 5.59 5.43 5.50 0.2M
2023-09-08 5.53 5.58 5.45 5.55 0.3M
2023-09-07 5.50 5.58 5.35 5.51 0.6M
2023-09-06 5.48 5.50 5.45 5.47 0.7M
2023-09-05 5.49 5.54 5.42 5.44 0.2M
2023-09-04 5.48 5.53 5.40 5.43 0.3M
2023-09-01 5.45 5.57 5.35 5.38 1.9M
2023-08-31 5.58 5.60 5.25 5.44 1.3M
2023-08-30 5.63 5.69 5.41 5.58 2.1M
2023-08-29 5.58 5.65 5.55 5.62 0.6M
2023-08-28 5.60 5.70 5.55 5.60 3.8M
2023-08-25 5.70 5.73 5.60 5.62 1.1M
2023-08-24 5.74 5.79 5.65 5.70 0.6M
2023-08-23 5.72 5.75 5.66 5.70 0.5M
2023-08-22 5.66 5.79 5.66 5.76 0.4M
2023-08-21 5.87 5.87 5.70 5.70 0.6M
2023-08-18 5.81 5.89 5.75 5.79 1.4M
2023-08-17 5.88 5.88 5.80 5.83 0.7M
2023-08-16 6.05 6.05 5.85 5.89 0.8M
2023-08-15 6.03 6.06 5.98 6.00 2.0M
2023-08-11 5.84 6.05 5.76 5.99 1.9M
2023-08-10 5.81 5.87 5.75 5.77 1.3M
2023-08-09 5.85 5.88 5.78 5.79 0.6M
2023-08-08 5.94 5.98 5.70 5.74 1.5M
2023-08-07 6.08 6.10 5.90 5.90 3.3M
2023-08-04 6.18 6.18 5.96 6.00 2.1M
2023-08-03 6.10 6.33 6.00 6.07 21.8M
2023-08-02 6.13 6.13 5.95 5.97 2.4M
2023-08-01 6.04 6.09 5.94 6.00 0.9M
2023-07-31 5.92 6.04 5.90 6.00 2.1M
2023-07-27 5.90 6.04 5.86 5.95 2.8M
2023-07-26 5.95 6.00 5.88 5.89 0.7M
2023-07-25 6.00 6.00 5.92 5.94 0.8M
2023-07-24 5.92 6.04 5.90 6.00 0.8M
2023-07-21 5.93 6.03 5.92 5.96 1.5M
2023-07-20 5.81 6.00 5.80 5.91 1.0M
2023-07-19 5.91 5.98 5.83 5.83 0.7M
2023-07-18 6.00 6.00 5.88 5.93 0.6M
2023-07-17 5.93 6.09 5.90 5.92 0.7M
2023-07-14 6.00 6.05 5.94 6.03 0.9M
2023-07-13 6.25 6.29 6.00 6.00 1.1M
2023-07-12 6.25 6.38 6.12 6.13 3.6M
2023-07-11 6.01 6.23 6.01 6.15 3.9M
2023-07-10 5.91 6.06 5.91 6.00 1.9M
2023-07-07 5.99 6.06 5.83 6.00 0.7M
2023-07-06 5.90 5.97 5.88 5.90 0.5M
2023-07-05 6.00 6.00 5.89 5.97 0.3M
2023-07-04 6.20 6.23 5.90 6.00 1.1M
2023-07-03 6.05 6.25 6.05 6.18 3.8M
2023-06-27 5.99 5.99 5.79 5.97 0.9M
2023-06-26 5.88 6.05 5.80 6.00 1.3M
2023-06-23 5.80 5.82 5.70 5.74 0.3M
2023-06-22 5.71 5.93 5.70 5.76 0.2M
2023-06-21 5.85 5.96 5.70 5.76 0.1M
2023-06-20 5.80 5.94 5.73 5.90 1.5M
2023-06-19 5.97 6.05 5.80 5.81 0.7M
2023-06-16 5.88 6.00 5.85 5.97 0.8M
2023-06-15 5.95 5.95 5.84 5.87 0.8M
2023-06-14 5.99 6.14 5.89 5.90 4.2M
2023-06-13 5.75 5.99 5.75 5.95 0.9M
2023-06-12 5.75 5.80 5.70 5.80 1.1M
2023-06-09 5.75 5.88 5.75 5.84 0.1M
2023-06-08 5.92 5.95 5.80 5.84 0.4M
2023-06-07 5.85 6.10 5.85 6.00 4.0M
2023-06-06 5.80 5.87 5.79 5.86 0.7M
2023-06-05 5.62 5.81 5.62 5.80 0.6M
2023-06-02 5.51 5.65 5.50 5.65 0.3M
2023-06-01 5.60 5.60 5.51 5.52 0.1M
2023-05-31 5.63 5.67 5.51 5.55 0.8M
2023-05-30 5.70 5.75 5.58 5.75 1.0M
2023-05-29 5.70 5.85 5.65 5.66 0.7M
2023-05-26 5.84 5.90 5.60 5.67 0.7M
2023-05-25 5.82 5.90 5.75 5.75 0.8M
2023-05-24 5.80 5.89 5.78 5.84 0.4M
2023-05-23 5.80 5.90 5.77 5.86 0.5M
2023-05-22 5.72 5.91 5.70 5.85 1.2M
2023-05-19 5.51 5.97 5.51 5.85 2.9M
2023-05-18 5.70 5.80 5.59 5.60 1.0M
2023-05-17 5.70 5.88 5.69 5.84 6.1M
2023-05-16 5.90 5.95 5.65 5.70 12.7M
2023-05-15 5.32 5.92 5.31 5.91 7.5M
2023-05-12 5.33 5.40 5.29 5.37 0.8M
2023-05-11 5.35 5.43 5.29 5.30 0.5M
2023-05-10 5.36 5.45 5.27 5.33 0.8M
2023-05-09 5.38 5.48 5.32 5.36 0.4M
2023-05-08 5.51 5.56 5.35 5.38 0.8M
2023-05-05 5.54 5.57 5.51 5.54 1.3M
2023-05-04 5.68 5.74 5.48 5.52 1.8M
2023-05-03 5.55 5.75 5.55 5.65 1.3M
2023-05-02 5.51 5.64 5.50 5.62 1.5M
2023-04-28 5.70 5.66 5.47 5.50 1.9M
2023-04-27 5.46 5.77 5.46 5.65 2.6M
2023-04-26 5.59 5.68 5.52 5.52 1.6M
2023-04-20 5.50 5.56 5.47 5.52 0.3M
2023-04-19 5.50 5.58 5.48 5.48 0.3M
2023-04-18 5.48 5.51 5.41 5.51 0.1M
2023-04-17 5.52 5.60 5.49 5.51 0.4M
2023-04-13 5.60 5.64 5.51 5.58 0.0M
2023-04-12 5.60 5.60 5.50 5.55 0.1M
2023-04-11 5.59 5.63 5.43 5.52 0.2M
2023-04-10 5.62 5.62 5.44 5.48 0.6M
2023-04-07 5.67 5.67 5.55 5.60 0.5M
2023-04-06 5.54 5.70 5.54 5.67 0.5M
2023-04-05 5.50 5.59 5.33 5.59 0.9M
2023-04-04 5.40 5.40 5.31 5.40 0.3M
2023-04-03 5.40 5.47 5.35 5.37 0.2M
2023-03-31 5.42 5.49 5.33 5.38 0.7M
2023-03-30 5.41 5.49 5.41 5.42 0.3M
2023-03-29 5.55 5.55 5.44 5.44 0.5M
2023-03-28 5.55 5.60 5.48 5.52 1.0M
2023-03-27 5.58 5.64 5.49 5.50 0.5M
2023-03-24 5.60 5.74 5.49 5.60 0.4M
2023-03-22 5.75 5.79 5.56 5.64 0.7M
2023-03-21 5.75 5.88 5.71 5.72 1.5M
2023-03-20 5.64 6.00 5.64 5.74 4.5M
2023-03-17 5.70 5.82 5.62 5.70 0.6M
2023-03-16 5.76 5.80 5.66 5.70 1.0M
2023-03-15 5.62 5.74 5.60 5.70 1.0M
2023-03-14 5.75 5.76 5.52 5.70 0.5M
2023-03-13 5.84 5.94 5.74 5.74 1.7M
2023-03-10 5.68 5.86 5.60 5.81 3.0M
2023-03-09 5.58 5.68 5.54 5.67 0.6M
2023-03-08 5.53 5.57 5.50 5.51 0.4M
2023-03-07 5.75 5.75 5.48 5.50 3.4M
2023-03-06 5.63 5.79 5.61 5.62 1.1M
2023-03-03 5.48 5.61 5.35 5.59 1.3M
2023-03-02 5.55 5.55 5.44 5.45 0.5M
2023-03-01 5.55 5.63 5.38 5.48 1.7M
2023-02-28 5.70 5.75 5.49 5.58 1.9M
2023-02-27 5.54 5.70 5.51 5.65 0.6M
2023-02-24 5.50 5.61 5.35 5.63 1.1M
2023-02-23 5.51 5.60 5.45 5.51 0.4M
2023-02-22 5.52 5.69 5.52 5.61 0.5M
2023-02-21 5.47 5.63 5.46 5.50 0.7M
2023-02-20 5.51 5.58 5.42 5.44 0.5M
2023-02-17 5.60 5.63 5.51 5.56 0.2M
2023-02-16 5.62 5.65 5.55 5.55 0.6M
2023-02-15 5.52 5.65 5.50 5.55 0.5M
2023-02-14 5.65 5.69 5.55 5.60 0.8M
2023-02-13 5.80 5.85 5.65 5.67 0.9M
2023-02-10 5.73 5.79 5.63 5.71 0.6M
2023-02-09 5.69 5.92 5.69 5.87 1.7M
2023-02-08 5.71 5.77 5.69 5.70 0.4M
2023-02-07 5.80 5.84 5.71 5.78 0.9M
2023-02-06 5.62 5.80 5.62 5.80 0.5M
2023-02-03 5.58 5.71 5.57 5.71 0.3M
2023-02-02 5.69 5.69 5.57 5.66 0.6M
2023-02-01 5.74 5.77 5.59 5.61 1.2M
2023-01-31 5.69 5.75 5.65 5.65 0.5M
2023-01-30 5.79 5.84 5.65 5.65 0.4M
2023-01-27 5.90 5.94 5.67 5.79 0.7M
2023-01-26 5.75 6.00 5.75 5.84 1.3M
2023-01-25 5.87 5.94 5.72 5.72 2.0M
2023-01-24 5.70 5.85 5.65 5.85 3.3M
2023-01-23 5.73 5.75 5.60 5.64 0.7M
2023-01-20 5.83 5.85 5.70 5.73 0.4M
2023-01-19 5.95 5.95 5.80 5.80 0.3M
2023-01-18 5.85 6.00 5.75 5.95 1.7M
2023-01-17 6.20 6.19 5.71 5.85 2.4M
2023-01-16 6.11 6.18 6.10 6.18 1.9M
2023-01-13 6.15 6.20 6.10 6.17 2.7M
2023-01-12 6.22 6.40 6.20 6.20 0.9M
2023-01-11 6.20 6.28 6.12 6.21 1.3M
2023-01-10 6.15 6.24 6.12 6.22 1.2M
2023-01-09 6.11 6.18 6.02 6.10 0.9M
2023-01-06 6.18 6.23 6.11 6.19 0.3M
2023-01-05 6.15 6.21 6.15 6.19 3.9M
2023-01-04 6.15 6.29 6.10 6.21 2.9M
2023-01-03 6.00 6.17 5.94 6.15 4.7M
2023-01-02 5.79 6.18 5.79 6.00 3.5M