Macpac Films Ltd (MACP)

MACP
🏛️ 파키스탄 →
31.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 17.44 17.44 17.00 17.05 0.1M
2024-12-30 17.00 17.24 16.56 17.15 0.4M
2024-12-27 17.39 17.39 16.60 16.70 0.1M
2024-12-26 16.90 17.00 16.20 16.89 0.2M
2024-12-24 17.49 17.49 16.80 16.90 0.1M
2024-12-23 16.40 17.40 16.33 17.10 0.4M
2024-12-20 16.31 16.60 16.00 16.39 0.3M
2024-12-19 17.01 17.25 16.20 16.49 0.2M
2024-12-18 17.50 17.60 17.03 17.25 0.2M
2024-12-17 17.98 17.98 17.27 17.50 0.2M
2024-12-16 18.20 18.20 17.66 17.66 0.3M
2024-12-13 18.20 18.29 17.60 17.70 0.4M
2024-12-12 18.44 18.45 18.02 18.20 0.8M
2024-12-11 17.27 18.24 17.20 18.10 2.2M
2024-12-10 17.61 17.74 17.20 17.26 0.2M
2024-12-09 17.37 17.83 17.34 17.55 0.4M
2024-12-06 17.60 17.70 17.25 17.50 0.6M
2024-12-05 17.71 17.97 17.40 17.43 0.8M
2024-12-04 17.64 18.00 17.25 17.70 1.2M
2024-12-03 17.77 17.90 17.25 17.44 0.9M
2024-12-02 17.25 17.80 17.25 17.50 1.3M
2024-11-29 16.51 17.31 16.51 17.25 1.1M
2024-11-28 16.30 16.50 16.01 16.15 0.2M
2024-11-27 16.50 16.50 16.07 16.40 0.1M
2024-11-26 16.99 17.00 16.00 16.19 0.2M
2024-11-25 16.61 17.00 16.50 16.69 0.2M
2024-11-22 16.77 17.08 16.50 16.72 0.2M
2024-11-21 17.00 17.25 16.30 16.87 0.4M
2024-11-20 17.29 17.38 16.76 16.99 0.5M
2024-11-19 16.87 17.40 16.79 17.01 0.3M
2024-11-18 17.12 17.37 16.75 16.96 0.6M
2024-11-15 16.72 17.21 16.60 16.81 0.9M
2024-11-14 16.50 16.85 16.45 16.55 1.0M
2024-11-13 15.85 16.80 15.82 16.27 1.7M
2024-11-12 16.03 16.25 15.60 16.07 0.3M
2024-11-11 16.50 16.50 16.05 16.05 0.1M
2024-11-08 16.10 16.50 15.90 16.15 1.4M
2024-11-07 15.95 16.40 15.95 16.25 0.0M
2024-11-06 15.98 16.75 15.98 16.00 0.2M
2024-11-05 15.89 16.28 15.80 16.10 0.0M
2024-11-04 16.08 16.10 15.75 16.08 0.0M
2024-11-01 15.77 16.00 15.77 15.80 0.0M
2024-10-31 15.50 15.99 15.50 15.80 0.0M
2024-10-30 15.83 16.00 15.50 15.60 0.1M
2024-10-29 16.03 16.33 15.86 16.00 0.7M
2024-10-28 15.87 16.49 15.85 16.12 0.1M
2024-10-25 17.20 17.20 16.00 16.05 0.5M
2024-10-24 17.25 17.25 16.90 17.00 0.2M
2024-10-23 17.20 17.80 16.90 17.20 0.1M
2024-10-22 17.00 17.20 16.85 16.93 0.1M
2024-10-21 16.81 17.20 16.81 17.00 0.1M
2024-10-18 16.65 17.00 16.62 16.77 0.1M
2024-10-17 17.05 17.12 16.60 16.67 0.1M
2024-10-16 17.00 17.20 16.90 17.10 0.1M
2024-10-15 17.00 17.25 16.80 16.85 0.0M
2024-10-14 17.80 18.05 17.80 18.03 0.0M
2024-10-11 18.00 18.00 17.75 18.00 0.0M
2024-10-10 18.05 18.20 17.75 17.99 0.2M
2024-10-09 18.19 18.20 17.95 18.00 0.1M
2024-10-08 18.11 18.20 18.00 18.15 0.0M
2024-10-07 17.95 18.30 17.80 18.00 0.1M
2024-10-04 18.00 18.18 17.71 17.95 0.1M
2024-10-03 17.81 18.25 17.75 17.75 0.1M
2024-10-02 17.70 18.20 17.70 17.86 0.1M
2024-10-01 17.50 17.75 17.50 17.54 0.0M
2024-09-30 17.87 17.87 17.31 17.50 0.0M
2024-09-27 17.51 17.80 17.51 17.79 0.3M
2024-09-26 18.00 18.00 17.23 17.56 0.5M
2024-09-25 17.55 18.04 17.49 17.90 0.1M
2024-09-24 18.00 18.09 17.50 17.60 0.1M
2024-09-23 18.10 18.30 17.75 17.77 0.2M
2024-09-20 18.60 18.65 17.90 18.00 0.5M
2024-09-19 19.06 19.48 18.50 18.60 1.6M
2024-09-18 19.89 21.30 19.12 19.40 1.8M
2024-09-16 19.64 19.64 19.30 19.40 0.1M
2024-09-13 20.10 20.10 19.40 19.69 0.2M
2024-09-12 20.20 20.20 19.67 19.82 0.2M
2024-09-11 19.10 20.75 19.10 19.90 1.0M
2024-09-10 19.20 19.20 18.84 18.98 0.0M
2024-09-09 19.49 19.50 18.90 18.92 0.1M
2024-09-06 19.40 19.78 19.00 19.40 0.1M
2024-09-05 19.75 19.75 19.10 19.34 0.1M
2024-09-04 19.99 20.05 19.52 19.55 0.2M
2024-09-03 19.65 20.20 19.65 19.90 0.2M
2024-09-02 20.24 20.25 19.50 19.63 0.1M
2024-08-30 19.98 20.30 19.70 20.10 0.3M
2024-08-29 20.49 20.75 19.56 19.76 0.4M
2024-08-28 19.98 21.75 19.80 20.25 2.7M
2024-08-27 19.95 20.30 19.15 19.76 0.3M
2024-08-26 20.10 20.10 19.28 19.39 0.1M
2024-08-23 20.89 20.89 19.90 19.90 0.3M
2024-08-22 20.30 20.99 20.10 20.60 0.8M
2024-08-21 20.48 20.60 19.90 20.10 0.3M
2024-08-20 21.00 21.45 20.01 20.10 0.9M
2024-08-19 21.00 21.45 20.20 20.84 1.4M
2024-08-16 20.80 21.99 20.25 20.25 1.1M
2024-08-15 19.80 21.35 19.45 20.69 1.5M
2024-08-13 20.15 20.15 19.12 19.60 0.4M
2024-08-12 19.00 20.40 18.20 19.80 2.3M
2024-08-09 17.27 18.91 17.25 18.75 1.5M
2024-08-08 17.00 17.40 16.91 17.16 0.2M
2024-08-07 17.15 17.15 16.81 16.92 0.0M
2024-08-06 16.60 17.00 16.60 16.95 0.0M
2024-08-05 16.80 17.00 16.80 16.90 0.0M
2024-08-02 17.00 17.24 16.70 16.80 0.1M
2024-08-01 17.40 17.49 17.00 17.25 0.0M
2024-07-31 17.60 17.60 17.10 17.10 0.0M
2024-07-30 17.70 17.75 17.01 17.50 0.0M
2024-07-29 17.74 17.99 17.40 17.45 0.0M
2024-07-26 17.89 17.89 17.47 17.47 0.0M
2024-07-25 17.80 17.80 17.49 17.50 0.0M
2024-07-24 17.85 17.90 17.71 17.90 0.0M
2024-07-23 17.99 18.19 17.62 17.90 0.1M
2024-07-22 18.00 18.18 17.81 18.13 0.1M
2024-07-19 18.20 18.25 17.76 18.00 0.1M
2024-07-18 17.76 18.25 17.71 18.00 0.1M
2024-07-15 18.00 18.10 17.25 17.70 0.1M
2024-07-12 18.65 18.65 17.01 18.22 0.0M
2024-07-11 18.05 18.24 17.75 18.24 0.0M
2024-07-10 18.49 18.49 18.00 18.00 0.0M
2024-07-09 18.25 18.95 17.85 18.25 0.1M
2024-07-08 18.39 19.10 17.90 17.90 0.0M
2024-07-05 18.02 18.35 17.90 17.90 0.1M
2024-07-04 18.00 18.75 18.00 18.28 0.3M
2024-07-03 17.99 18.10 17.90 18.10 0.0M
2024-07-02 17.76 17.95 17.60 17.75 0.1M
2024-07-01 18.00 18.00 17.70 17.70 0.0M
2024-06-28 18.50 18.50 17.75 17.75 0.1M
2024-06-27 17.60 18.74 17.60 18.55 0.1M
2024-06-26 18.20 18.35 17.75 17.90 0.0M
2024-06-25 18.00 18.38 18.00 18.02 0.0M
2024-06-24 17.75 18.40 17.55 18.40 0.1M
2024-06-21 18.10 18.10 17.51 17.80 0.1M
2024-06-20 18.47 18.47 18.19 18.20 0.0M
2024-06-14 18.30 18.30 18.25 18.30 0.0M
2024-06-13 18.00 18.25 18.00 18.10 0.0M
2024-06-12 17.75 18.25 17.75 17.80 0.0M
2024-06-11 18.10 18.10 17.80 18.00 0.0M
2024-06-10 18.16 18.44 16.87 18.00 0.0M
2024-06-07 18.30 18.50 18.01 18.50 0.0M
2024-06-06 18.41 18.70 18.30 18.60 0.0M
2024-06-05 18.69 18.69 18.69 18.69 0.0M
2024-06-04 19.00 19.00 18.50 18.51 0.1M
2024-06-03 18.55 19.00 18.55 19.00 0.0M
2024-05-31 18.86 18.95 18.60 18.88 0.1M
2024-05-30 19.25 19.38 19.00 19.00 0.1M
2024-05-29 18.65 19.75 18.65 19.20 0.1M
2024-05-27 18.71 19.19 18.70 19.00 0.0M
2024-05-24 19.01 19.25 19.00 19.25 0.2M
2024-05-23 19.10 19.10 19.00 19.00 0.0M
2024-05-22 19.05 19.50 19.05 19.30 0.0M
2024-05-21 19.45 19.65 18.92 19.18 0.2M
2024-05-20 19.20 19.45 19.15 19.45 0.0M
2024-05-17 19.01 19.40 19.01 19.40 0.0M
2024-05-16 19.05 19.35 19.00 19.35 0.0M
2024-05-15 19.43 19.50 19.10 19.10 0.0M
2024-05-14 20.00 20.00 19.50 19.65 0.0M
2024-05-13 19.30 19.65 19.25 19.25 0.1M
2024-05-10 19.50 19.50 19.00 19.10 0.1M
2024-05-09 19.50 19.90 19.30 19.50 0.2M
2024-05-08 18.50 19.80 18.50 19.50 0.7M
2024-05-07 18.26 19.00 18.10 18.40 0.2M
2024-05-06 18.25 18.99 18.25 18.36 0.1M
2024-05-03 18.20 18.20 17.76 18.01 0.1M
2024-05-02 17.85 17.89 17.50 17.65 0.1M
2024-04-30 18.15 18.15 18.00 18.00 0.0M
2024-04-29 18.75 18.76 18.00 18.10 0.1M
2024-04-26 18.80 19.00 18.80 18.80 0.0M
2024-04-25 19.80 20.25 18.11 18.70 0.2M
2024-04-24 19.80 19.80 19.50 19.63 0.0M
2024-04-23 20.00 20.20 19.78 20.00 0.0M
2024-04-22 18.70 19.79 18.70 19.79 0.4M
2024-04-19 18.70 18.75 18.10 18.75 0.4M
2024-04-18 18.69 18.70 18.50 18.70 0.0M
2024-04-17 18.80 18.80 18.50 18.50 0.0M
2024-04-16 18.80 18.85 18.80 18.80 0.0M
2024-04-15 18.76 18.76 18.75 18.75 0.0M
2024-04-09 18.75 19.10 18.75 19.00 0.0M
2024-04-08 19.00 19.15 19.00 19.15 0.0M
2024-04-04 19.14 19.20 19.14 19.20 0.0M
2024-04-03 18.84 19.00 18.84 19.00 0.0M
2024-04-02 18.70 19.00 18.56 19.00 0.0M
2024-04-01 18.95 19.00 18.95 19.00 0.0M
2024-03-29 18.74 18.74 18.73 18.73 0.0M
2024-03-27 18.90 19.00 18.90 18.90 0.0M
2024-03-26 18.99 19.00 18.90 18.90 0.0M
2024-03-25 18.53 19.00 18.50 19.00 0.0M
2024-03-22 18.71 18.71 18.71 18.71 0.0M
2024-03-21 18.55 19.19 18.55 19.19 0.0M
2024-03-20 18.90 18.90 18.70 18.90 0.0M
2024-03-19 19.00 19.00 18.80 19.00 0.0M
2024-03-18 19.16 19.16 19.16 19.16 0.0M
2024-03-14 19.30 19.48 19.30 19.48 0.0M
2024-03-13 19.00 19.00 18.81 18.81 0.0M
2024-03-12 19.39 19.39 19.39 19.39 0.0M
2024-03-11 19.44 19.50 19.20 19.20 0.1M
2024-03-08 19.00 19.25 19.00 19.24 0.0M
2024-03-07 19.01 19.60 19.00 19.06 0.1M
2024-03-06 19.20 19.39 19.06 19.39 0.0M
2024-03-05 19.31 19.31 19.01 19.01 0.0M
2024-03-04 19.40 19.90 19.40 19.69 0.1M
2024-03-01 19.30 19.40 19.30 19.39 0.0M
2024-02-29 19.60 19.60 19.25 19.30 0.0M
2024-02-28 19.50 19.99 19.00 19.50 0.2M
2024-02-27 19.50 19.50 19.45 19.50 0.0M
2024-02-26 19.50 19.50 19.50 19.50 0.0M
2024-02-23 19.50 19.50 19.50 19.50 0.0M
2024-02-22 19.50 19.50 19.50 19.50 0.0M
2024-02-21 19.50 19.50 19.50 19.50 0.0M
2024-02-20 19.45 19.45 19.45 19.45 0.0M
2024-02-19 19.20 19.20 19.00 19.10 0.0M
2024-02-15 19.60 19.60 19.50 19.50 0.0M
2024-02-14 19.31 19.87 19.03 19.87 0.0M
2024-02-13 19.20 19.60 19.03 19.50 0.0M
2024-02-12 19.99 19.99 19.20 19.50 0.0M
2024-02-09 19.51 20.00 19.02 20.00 0.0M
2024-02-07 20.25 20.25 20.25 20.25 0.0M
2024-02-06 19.99 20.00 19.90 20.00 0.0M
2024-02-02 19.60 19.75 19.30 19.75 0.0M
2024-02-01 20.00 20.00 19.99 20.00 0.0M
2024-01-30 20.00 20.48 20.00 20.00 0.1M
2024-01-29 20.13 20.13 20.13 20.13 0.0M
2024-01-26 20.24 20.24 20.24 20.24 0.0M
2024-01-25 20.00 20.25 20.00 20.00 0.0M
2024-01-24 20.50 20.50 19.60 19.60 0.1M
2024-01-23 19.50 20.74 19.50 20.74 0.0M
2024-01-22 19.87 20.00 19.85 20.00 0.0M
2024-01-19 20.40 20.40 20.00 20.00 0.0M
2024-01-18 19.80 20.19 19.00 19.52 0.1M
2024-01-17 20.15 20.75 19.80 20.49 0.0M
2024-01-16 20.50 20.99 20.00 20.85 0.0M
2024-01-15 19.52 21.03 19.52 20.70 0.1M
2024-01-12 19.95 19.95 19.56 19.56 0.0M
2024-01-11 19.50 20.00 19.50 19.86 0.0M
2024-01-10 19.51 19.80 19.50 19.55 0.1M
2024-01-09 20.00 20.00 19.53 19.53 0.0M
2024-01-08 20.63 20.80 20.00 20.00 0.0M
2024-01-05 21.00 21.35 20.50 20.56 0.0M
2024-01-04 20.50 20.85 20.50 20.85 0.0M
2024-01-03 21.10 21.10 20.51 21.00 0.0M
2024-01-02 21.50 21.50 21.00 21.00 0.0M
2024-01-01 21.00 21.39 21.00 21.39 0.0M