Macpac Films Ltd (MACP)

MACP
🏛️ 파키스탄 →
31.75
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 20.50 22.99 20.50 21.45 0.0M
2021-12-30 20.98 21.54 20.98 21.54 0.0M
2021-12-29 20.50 21.00 20.39 20.57 1.0M
2021-12-28 20.39 20.39 20.39 20.39 1.0M
2021-12-27 19.75 20.39 19.75 20.39 0.0M
2021-12-24 20.07 20.09 20.00 20.05 0.0M
2021-12-22 20.11 20.98 20.00 20.98 0.1M
2021-12-21 20.99 21.00 20.99 21.00 0.0M
2021-12-17 21.00 21.00 21.00 21.00 0.0M
2021-12-16 20.94 21.39 20.10 20.10 0.0M
2021-12-15 20.90 21.35 20.47 21.00 0.2M
2021-12-14 20.00 20.93 19.75 20.93 0.0M
2021-12-10 20.29 21.75 20.29 21.00 0.0M
2021-12-09 20.24 20.24 20.24 20.24 0.0M
2021-12-08 20.29 20.29 20.29 20.29 0.0M
2021-12-07 20.10 21.00 19.75 19.75 0.0M
2021-12-06 19.51 20.00 19.50 19.98 0.0M
2021-12-03 20.65 20.65 19.86 19.86 0.0M
2021-12-02 20.56 21.40 20.00 20.30 0.5M
2021-12-01 21.47 21.49 20.80 21.49 0.0M
2021-11-30 22.32 22.32 20.30 21.97 0.0M
2021-11-29 21.00 21.95 20.43 21.60 0.0M
2021-11-26 20.21 21.89 20.21 21.89 0.0M
2021-11-23 21.15 21.25 21.00 21.25 0.0M
2021-11-22 23.20 23.20 21.50 21.95 0.0M
2021-11-19 21.90 23.15 21.80 23.15 0.0M
2021-11-18 22.25 22.25 21.65 21.65 0.0M
2021-11-17 22.40 22.40 21.70 22.25 0.0M
2021-11-16 21.91 21.91 21.75 21.75 0.0M
2021-11-15 21.90 22.00 21.81 21.81 0.0M
2021-11-12 21.80 22.00 21.80 21.90 0.0M
2021-11-11 22.50 22.64 21.69 22.00 0.0M
2021-11-10 21.56 22.94 21.56 22.50 0.0M
2021-11-09 21.55 22.70 21.55 22.60 0.0M
2021-11-08 23.45 23.45 22.50 22.50 0.0M
2021-11-05 22.70 23.29 22.70 23.05 0.0M
2021-11-04 23.20 23.40 22.60 22.85 0.0M
2021-11-03 21.35 23.53 21.00 23.53 0.3M
2021-11-02 23.39 23.42 21.55 21.89 0.0M
2021-11-01 21.50 22.49 21.50 22.12 0.0M
2021-10-29 22.50 22.50 21.71 21.71 0.1M
2021-10-28 22.00 23.30 21.00 22.65 0.1M
2021-10-25 20.80 21.95 20.50 21.40 0.1M
2021-10-22 21.00 21.00 21.00 21.00 0.0M
2021-10-21 21.99 21.99 20.65 20.65 0.0M
2021-10-20 21.60 21.83 21.50 21.51 0.0M
2021-10-18 21.10 21.50 21.10 21.50 0.0M
2021-10-15 21.00 21.50 21.00 21.50 0.0M
2021-10-14 21.00 21.49 21.00 21.35 0.0M
2021-10-13 20.75 20.75 20.50 20.50 0.0M
2021-10-12 20.50 21.08 20.50 21.08 0.3M
2021-10-11 20.45 20.55 20.45 20.50 0.0M
2021-10-08 20.75 21.00 20.35 20.35 0.0M
2021-10-07 21.50 22.00 21.00 21.35 0.1M
2021-10-06 20.99 21.00 20.99 21.00 0.0M
2021-10-05 20.51 21.00 20.51 21.00 0.0M
2021-10-04 20.26 20.94 20.26 20.61 0.0M
2021-10-01 20.26 21.49 20.26 20.47 0.1M
2021-09-30 19.90 20.75 19.90 20.55 0.0M
2021-09-29 20.15 20.38 19.75 20.00 0.4M
2021-09-28 21.00 21.25 20.00 20.67 0.1M
2021-09-27 20.72 21.10 20.50 20.80 0.1M
2021-09-24 21.52 21.52 20.60 21.00 0.0M
2021-09-23 22.31 22.98 22.00 22.10 0.0M
2021-09-22 22.60 23.72 21.46 23.00 0.1M
2021-09-21 23.06 23.85 23.00 23.00 0.1M
2021-09-20 23.60 23.99 23.00 23.30 0.1M
2021-09-17 24.50 24.60 23.85 24.00 0.0M
2021-09-16 25.50 25.80 24.25 24.50 0.3M
2021-09-15 23.50 25.38 23.16 25.38 0.3M
2021-09-14 23.11 23.84 23.00 23.60 0.6M
2021-09-13 23.50 23.65 23.00 23.00 0.1M
2021-09-10 23.48 23.49 23.00 23.47 0.0M
2021-09-09 23.00 23.25 22.96 23.20 0.1M
2021-09-08 23.40 23.60 22.50 23.08 0.1M
2021-09-07 24.45 24.45 23.00 23.50 0.2M
2021-09-06 24.85 24.85 23.80 24.39 0.1M
2021-09-03 24.56 24.56 23.75 23.90 0.1M
2021-09-02 25.00 25.29 24.40 24.51 0.1M
2021-09-01 25.20 25.36 25.10 25.36 0.0M
2021-08-31 25.22 25.44 24.80 25.00 0.1M
2021-08-30 24.60 25.45 24.00 24.99 0.1M
2021-08-27 24.70 25.90 24.05 24.50 0.2M
2021-08-26 25.55 25.90 25.20 25.25 0.0M
2021-08-25 26.49 26.49 25.75 25.75 0.0M
2021-08-24 26.02 26.50 26.00 26.45 0.1M
2021-08-23 26.30 27.30 26.30 26.60 0.3M
2021-08-20 26.02 26.69 25.90 26.05 0.1M
2021-08-17 25.14 26.15 25.14 26.00 0.1M
2021-08-16 25.50 26.00 24.70 25.50 0.2M
2021-08-13 25.75 25.89 25.10 25.28 0.1M
2021-08-12 26.50 26.89 25.92 26.05 0.2M
2021-08-11 25.00 26.30 24.96 26.18 0.4M
2021-08-10 25.25 25.80 24.65 25.00 0.2M
2021-08-09 27.01 27.40 25.60 25.80 0.2M
2021-08-06 27.12 28.00 26.70 27.45 0.5M
2021-08-05 28.25 28.30 27.15 27.39 0.6M
2021-08-04 28.50 29.14 28.02 28.05 1.0M
2021-08-03 28.90 29.16 27.77 28.02 1.9M
2021-08-02 27.38 28.98 27.00 28.39 0.5M
2021-07-30 27.97 29.70 27.15 27.42 1.0M
2021-07-29 28.99 28.99 26.80 27.51 1.8M
2021-07-28 26.45 28.34 26.35 28.34 3.2M
2021-07-27 26.20 28.10 25.71 26.45 3.7M
2021-07-26 26.40 26.40 25.40 26.40 3.2M
2021-07-23 23.09 24.56 23.00 24.56 0.9M
2021-07-19 22.80 23.00 22.75 23.00 0.2M
2021-07-16 22.70 22.84 22.65 22.80 0.2M
2021-07-15 23.15 23.40 22.75 22.80 0.1M
2021-07-14 22.61 23.15 22.61 23.10 0.3M
2021-07-13 22.65 23.29 22.60 22.75 0.3M
2021-07-12 22.55 23.20 22.50 22.90 0.2M
2021-07-09 22.50 22.85 22.50 22.80 0.1M
2021-07-08 23.35 23.40 22.70 22.80 0.2M
2021-07-07 22.60 22.90 22.41 22.80 0.4M
2021-07-06 22.68 23.74 22.50 22.80 1.1M
2021-07-05 22.80 22.80 21.90 22.50 1.1M
2021-07-02 23.30 23.45 22.75 23.00 0.6M
2021-07-01 23.00 23.95 23.00 23.27 0.6M
2021-06-30 23.94 23.94 22.80 22.91 0.6M
2021-06-29 23.97 24.30 23.50 23.50 0.5M
2021-06-28 24.20 25.33 22.50 23.51 2.0M
2021-06-25 23.40 24.48 22.52 24.30 1.6M
2021-06-24 23.10 24.05 23.10 23.50 2.2M
2021-06-23 21.90 23.22 21.51 23.00 3.9M
2021-06-22 21.78 22.15 21.29 21.65 0.4M
2021-06-21 21.26 22.35 21.15 21.65 0.3M
2021-06-18 21.25 21.50 21.05 21.30 0.2M
2021-06-17 21.20 21.74 21.05 21.25 0.2M
2021-06-16 21.74 21.85 21.05 21.35 0.4M
2021-06-15 21.40 21.90 21.31 21.50 0.2M
2021-06-14 21.66 22.11 21.47 21.65 0.3M
2021-06-11 21.90 22.35 21.40 21.51 0.7M
2021-06-10 21.94 22.40 21.55 21.72 0.6M
2021-06-09 21.40 22.48 21.30 21.60 1.4M
2021-06-08 20.85 21.59 20.60 21.00 0.4M
2021-06-07 21.49 21.50 20.81 20.90 0.3M
2021-06-04 20.41 21.70 20.41 21.28 0.7M
2021-06-03 20.70 20.80 20.20 20.22 0.3M
2021-06-02 21.45 21.45 20.43 20.50 0.4M
2021-06-01 20.80 21.40 20.55 21.15 0.7M
2021-05-31 20.20 20.99 20.04 20.80 0.6M
2021-05-28 19.65 20.60 19.65 20.02 0.4M
2021-05-27 20.14 20.28 19.56 19.56 0.2M
2021-05-26 20.25 20.69 19.90 20.25 0.4M
2021-05-25 20.64 20.64 19.90 20.00 0.1M
2021-05-24 20.55 20.55 19.90 19.90 0.2M
2021-05-21 19.87 20.70 19.66 20.25 0.5M
2021-05-20 20.15 20.35 19.70 19.85 0.3M
2021-05-19 19.00 20.65 18.80 20.15 0.8M
2021-05-18 19.01 19.49 19.00 19.20 0.2M
2021-05-17 19.50 19.70 18.76 19.35 0.1M
2021-05-06 19.00 19.18 18.71 19.00 0.0M
2021-05-05 18.85 19.65 18.65 18.80 0.0M
2021-05-04 18.30 18.74 18.30 18.51 0.0M
2021-05-03 19.99 19.99 18.30 18.50 0.1M
2021-04-30 19.10 19.15 18.80 18.95 0.1M
2021-04-29 19.55 19.55 19.05 19.10 0.1M
2021-04-28 19.10 19.74 19.00 19.21 0.1M
2021-04-27 19.21 19.70 19.10 19.40 0.1M
2021-04-26 20.20 20.20 19.25 19.25 0.2M
2021-04-23 21.20 21.20 19.63 20.15 0.4M
2021-04-22 22.30 22.50 21.10 21.12 0.4M
2021-04-21 21.67 22.60 21.40 22.50 0.9M
2021-04-20 20.60 21.62 20.46 21.62 0.7M
2021-04-19 19.26 20.65 18.90 20.20 0.3M
2021-04-16 19.36 19.74 19.35 19.60 0.1M
2021-04-15 19.75 19.90 19.35 19.35 0.1M
2021-04-14 20.38 20.38 19.70 19.98 0.1M
2021-04-13 19.90 20.37 19.61 20.35 0.4M
2021-04-12 18.66 19.89 18.50 19.89 0.7M
2021-04-09 17.75 18.60 17.75 18.51 0.3M
2021-04-08 17.70 18.00 17.51 17.98 0.1M
2021-04-07 17.75 18.10 17.36 17.85 0.2M
2021-04-06 17.20 18.00 17.11 18.00 0.2M
2021-04-05 17.60 17.67 17.00 17.20 0.2M
2021-04-02 17.90 17.90 17.51 17.61 0.1M
2021-04-01 18.31 18.31 17.70 17.99 0.2M
2021-03-31 18.50 18.89 18.10 18.67 0.1M
2021-03-30 17.80 18.85 17.51 18.85 0.2M
2021-03-29 19.13 19.46 18.02 18.07 0.1M
2021-03-26 19.28 20.00 19.20 19.40 0.1M
2021-03-25 19.80 19.80 19.21 19.25 0.1M
2021-03-24 20.25 20.25 19.38 19.55 0.1M
2021-03-22 19.60 19.60 19.08 19.22 0.1M
2021-03-19 19.40 20.40 19.27 19.83 0.2M
2021-03-18 20.23 20.39 19.30 19.95 0.2M
2021-03-17 20.48 20.64 20.00 20.49 0.3M
2021-03-16 20.20 20.49 19.30 19.86 0.3M
2021-03-15 18.95 19.71 18.65 19.71 0.4M
2021-03-12 17.10 18.68 17.10 18.40 0.2M
2021-03-11 18.50 19.00 17.45 17.52 0.5M
2021-03-10 19.75 19.75 18.65 18.98 0.1M
2021-03-09 20.60 20.77 19.31 19.50 0.5M
2021-03-08 21.30 21.90 20.70 20.80 0.6M
2021-03-05 20.65 21.50 20.50 20.85 0.3M
2021-03-04 20.15 21.15 20.15 20.60 0.6M
2021-03-03 20.90 21.79 20.60 21.66 0.8M
2021-03-02 20.33 20.49 19.00 20.35 0.2M
2021-03-01 21.50 21.50 20.25 20.58 0.2M
2021-02-26 21.40 21.60 20.50 21.24 0.2M
2021-02-25 20.70 21.25 20.60 20.99 0.1M
2021-02-24 22.00 22.00 20.50 20.60 0.2M
2021-02-23 21.92 22.23 21.81 21.83 0.2M
2021-02-22 22.02 22.70 21.96 22.00 0.3M
2021-02-19 24.25 24.50 22.01 22.17 1.4M
2021-02-18 21.75 23.48 21.61 23.48 0.9M
2021-02-17 22.20 22.36 21.70 21.85 0.2M
2021-02-16 22.30 22.60 22.00 22.20 0.1M
2021-02-15 21.88 22.75 21.55 22.00 0.2M
2021-02-12 22.20 22.50 21.50 21.70 0.3M
2021-02-11 22.60 22.90 22.00 22.35 0.4M
2021-02-10 22.71 22.99 22.45 22.90 0.2M
2021-02-09 23.00 23.17 22.71 22.90 0.1M
2021-02-08 23.20 23.62 22.92 23.00 0.2M
2021-02-04 23.55 23.70 23.01 23.49 0.3M
2021-02-03 23.80 24.00 23.30 23.49 0.5M
2021-02-02 24.22 24.40 23.60 23.70 0.8M
2021-02-01 24.99 25.20 24.00 24.01 0.9M
2021-01-29 23.62 25.00 23.15 24.70 1.7M
2021-01-28 24.10 24.14 23.52 23.60 0.3M
2021-01-27 23.65 24.49 23.60 24.00 0.9M
2021-01-26 24.44 24.44 23.60 23.63 0.5M
2021-01-25 23.91 24.60 23.70 24.00 0.6M
2021-01-22 24.34 24.34 23.22 23.70 0.3M
2021-01-21 24.60 25.20 23.70 23.98 0.9M
2021-01-20 24.99 25.49 24.49 24.51 2.9M
2021-01-19 27.99 28.35 26.20 26.47 6.0M
2021-01-18 27.13 27.13 27.13 27.13 0.7M
2021-01-15 23.98 25.24 23.48 25.24 2.1M
2021-01-14 23.33 24.20 23.20 23.35 0.6M
2021-01-13 23.40 23.99 23.40 23.44 0.5M
2021-01-12 22.50 23.60 22.40 23.07 0.6M
2021-01-11 22.71 22.80 22.40 22.45 0.2M
2021-01-08 22.98 23.10 22.60 22.95 0.1M
2021-01-07 22.89 23.20 22.70 22.70 0.3M
2021-01-06 22.85 23.00 22.60 22.80 0.2M
2021-01-05 22.50 23.24 22.50 22.99 0.1M
2021-01-04 23.49 23.51 22.70 22.70 0.2M
2021-01-01 23.89 23.89 23.00 23.02 0.3M