Mandviwalla Mauser Plastic Industries Ltd (MNDW)

MNDW
🏛️ 파키스탄 →
156.15
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
2025-09-26 150.00 163.90 141.50 156.15 0.1M
2025-09-25 150.00 157.90 145.00 149.00 0.1M
2025-09-24 150.00 154.00 142.00 148.01 0.2M
2025-09-23 164.00 164.00 147.53 148.24 0.1M
2025-09-22 170.90 170.95 146.00 163.92 0.5M
2025-09-19 146.11 155.80 145.20 155.80 0.4M
2025-09-18 134.89 141.64 133.00 141.64 0.3M
2025-09-17 125.00 128.76 117.10 128.76 0.4M
2025-09-16 96.06 117.05 95.77 117.05 0.9M
2025-09-15 127.88 130.05 106.41 106.41 0.3M
2025-09-12 118.00 118.23 115.84 118.23 0.1M
2025-09-11 104.48 107.48 90.60 107.48 0.3M
2025-09-10 88.80 97.71 82.00 97.71 0.4M
2025-09-09 88.83 88.83 88.83 88.83 0.1M
2025-09-08 80.75 80.75 80.75 80.75 0.0M
2025-09-05 73.41 73.41 73.41 73.41 0.1M
2025-09-04 62.03 66.74 62.00 66.74 0.1M
2025-09-03 59.70 66.52 54.42 60.67 0.7M
2025-09-02 60.82 61.05 57.01 60.47 0.4M
2025-09-01 55.40 55.50 54.01 55.50 0.2M
2025-08-29 49.00 50.45 45.50 50.45 0.1M
2025-08-28 45.50 48.00 44.51 45.86 0.0M
2025-08-27 46.32 46.32 43.02 44.21 0.0M
2025-08-26 47.39 47.39 45.50 46.32 0.0M
2025-08-25 46.35 48.20 44.10 45.28 0.0M
2025-08-22 49.00 49.00 46.00 46.35 0.0M
2025-08-21 49.00 49.75 45.05 47.17 0.0M
2025-08-20 50.00 50.00 44.35 47.10 0.0M
2025-08-19 47.99 51.49 44.80 47.74 0.1M
2025-08-18 48.00 54.50 46.70 47.03 0.0M
2025-08-15 56.50 56.50 48.10 51.88 0.1M
2025-08-13 51.35 51.37 49.50 51.37 0.1M
2025-08-12 43.90 46.70 41.00 46.70 0.1M
2025-08-11 46.99 46.99 41.55 42.45 0.1M
2025-08-08 47.89 47.99 43.00 46.10 0.2M
2025-08-07 42.74 43.63 40.20 43.63 0.1M
2025-08-06 36.20 39.66 36.10 39.66 0.1M
2025-08-05 35.99 36.70 33.10 36.05 0.0M
2025-08-04 32.31 35.00 32.31 34.44 0.0M
2025-08-01 32.00 35.99 32.00 34.49 0.0M
2025-07-31 32.00 33.74 30.10 33.17 0.1M
2025-07-30 32.30 37.76 30.90 31.99 0.3M
2025-07-29 36.10 36.50 34.00 34.33 0.1M
2025-07-28 34.55 37.99 32.91 36.86 0.1M
2025-07-25 38.88 40.50 36.36 36.57 0.2M
2025-07-24 39.00 40.96 36.00 40.40 0.6M
2025-07-23 37.24 37.24 37.24 37.24 0.0M
2025-07-22 33.85 33.85 33.85 33.85 0.1M
2025-07-21 30.77 30.77 27.97 30.77 0.2M
2025-07-18 27.97 27.97 26.00 27.97 0.5M
2025-07-17 25.43 25.43 25.43 25.43 0.0M
2025-07-16 22.89 23.12 22.49 23.12 0.2M
2025-07-15 20.20 21.21 19.00 21.02 0.2M
2025-07-14 18.65 19.50 18.65 19.28 0.0M
2025-07-11 18.80 19.49 18.60 18.62 0.0M
2025-07-10 18.50 19.49 18.05 18.50 0.0M
2025-07-09 18.16 18.75 18.00 18.34 0.0M
2025-07-08 18.89 18.90 18.00 18.66 0.0M
2025-07-07 18.65 18.78 18.65 18.74 0.0M
2025-07-04 18.90 18.90 18.90 18.68 0.0M
2025-07-03 18.07 18.70 18.00 18.68 0.0M
2025-07-02 19.39 19.49 18.00 18.21 0.0M
2025-07-01 18.97 19.45 18.50 19.20 0.0M
2025-06-30 18.99 19.45 18.01 18.99 0.0M
2025-06-27 19.49 19.49 18.00 18.77 0.0M
2025-06-26 19.00 19.14 18.00 18.84 0.0M
2025-06-25 18.88 18.93 18.00 18.80 0.0M
2025-06-24 17.10 19.70 17.10 18.50 0.0M
2025-06-23 17.89 18.50 17.60 18.13 0.0M
2025-06-20 16.95 18.00 16.53 17.40 0.1M
2025-06-19 18.99 19.99 16.49 16.86 0.1M
2025-06-18 20.36 20.36 18.05 18.32 0.0M
2025-06-17 19.55 20.00 18.79 19.62 0.1M
2025-06-16 20.49 21.18 20.00 20.88 0.0M
2025-06-13 17.62 20.00 17.53 19.32 0.0M
2025-06-12 18.63 18.80 18.63 18.80 0.0M
2025-06-11 19.90 21.77 17.81 18.64 0.0M
2025-06-10 20.00 20.00 19.00 19.79 0.0M
2025-06-05 19.49 20.63 18.03 19.65 0.1M
2025-06-04 18.00 18.87 18.00 18.75 0.0M
2025-06-03 17.50 18.00 16.30 17.15 0.0M
2025-06-02 17.50 17.50 16.52 17.30 0.0M
2025-05-30 16.30 17.60 16.30 17.16 0.0M
2025-05-29 16.91 16.91 16.00 16.00 0.0M
2025-05-27 16.60 16.60 16.50 16.60 0.0M
2025-05-26 15.90 16.80 15.90 16.29 0.0M
2025-05-23 18.70 18.70 15.75 15.88 0.1M
2025-05-22 17.70 18.20 17.50 17.50 0.0M
2025-05-21 17.99 18.00 17.03 17.64 0.0M
2025-05-20 17.61 17.99 16.41 17.99 0.0M
2025-05-19 18.00 18.50 17.50 18.00 0.0M
2025-05-16 18.85 18.85 17.10 18.04 0.0M
2025-05-15 18.09 18.18 17.86 18.04 0.0M
2025-05-14 18.35 18.35 17.20 18.04 0.0M
2025-05-13 18.39 18.39 18.30 17.19 0.0M
2025-05-12 18.00 18.24 16.27 17.19 0.0M
2025-05-09 16.80 16.80 16.55 16.72 0.0M
2025-05-08 20.12 20.12 20.12 18.29 0.0M
2025-05-07 16.86 18.78 16.76 18.29 0.0M
2025-05-06 18.86 18.86 18.80 18.62 0.0M
2025-05-05 18.00 19.44 17.21 18.62 0.0M
2025-05-02 18.75 19.00 17.70 19.00 0.0M
2025-04-30 18.20 19.47 17.65 18.01 0.0M
2025-04-29 17.69 17.70 17.69 17.70 0.0M
2025-04-28 18.25 18.25 16.60 16.60 0.0M
2025-04-25 16.81 17.50 16.81 17.40 0.0M
2025-04-24 17.70 18.69 17.50 17.92 0.0M
2025-04-23 18.49 18.49 17.01 17.29 0.0M
2025-04-22 18.47 18.47 17.00 17.57 0.0M
2025-04-21 17.50 17.80 17.50 17.51 0.0M
2025-04-18 18.50 18.51 17.17 17.53 0.0M
2025-04-17 19.00 19.31 18.00 18.30 0.1M
2025-04-16 16.00 17.68 16.00 17.68 0.1M
2025-04-15 16.13 16.13 15.31 16.07 0.0M
2025-04-14 15.92 15.92 15.30 15.90 0.0M
2025-04-11 15.04 15.99 14.80 15.01 0.0M
2025-04-10 17.50 17.50 15.79 15.82 0.0M
2025-04-09 17.54 17.88 16.40 16.50 0.0M
2025-04-08 15.95 17.55 15.95 17.55 0.1M
2025-04-07 15.90 15.99 14.50 15.95 0.0M
2025-04-04 15.95 15.99 15.50 15.95 0.0M
2025-04-03 14.60 15.90 14.60 15.60 0.0M
2025-03-27 15.44 15.44 14.55 14.96 0.0M
2025-03-26 15.10 15.60 15.10 15.44 0.0M
2025-03-25 15.99 15.99 15.23 15.30 0.0M
2025-03-24 16.80 16.80 15.60 15.64 0.0M
2025-03-21 16.01 16.40 15.82 15.92 0.0M
2025-03-20 17.00 17.20 16.10 16.20 0.0M
2025-03-19 16.85 17.05 15.80 16.12 0.0M
2025-03-18 16.75 16.75 15.65 16.00 0.0M
2025-03-17 15.75 16.20 15.75 16.10 0.0M
2025-03-14 17.95 17.95 15.33 15.84 0.0M
2025-03-13 17.99 17.99 16.41 16.46 0.0M
2025-03-12 17.50 17.50 17.00 17.40 0.0M
2025-03-11 17.50 17.50 17.00 17.01 0.0M
2025-03-10 18.60 18.60 16.51 16.83 0.0M
2025-03-07 18.99 19.90 17.65 17.73 0.0M
2025-03-06 18.98 19.53 17.50 19.20 0.0M
2025-03-05 18.79 18.79 17.07 18.53 0.0M
2025-03-04 17.80 19.02 17.00 18.00 0.0M
2025-03-03 17.96 17.96 16.56 17.29 0.0M
2025-02-28 17.49 17.49 17.49 17.29 0.0M
2025-02-27 17.20 17.80 16.51 17.29 0.0M
2025-02-26 17.06 18.60 17.00 17.77 0.0M
2025-02-25 18.48 18.50 17.80 17.91 0.0M
2025-02-24 18.99 19.00 17.53 18.32 0.0M
2025-02-21 19.40 21.65 18.00 18.30 0.0M
2025-02-20 22.00 22.50 19.81 19.81 0.2M
2025-02-19 21.90 22.48 19.68 22.01 0.0M
2025-02-18 19.10 22.50 18.92 20.78 0.1M
2025-02-17 22.00 22.53 21.00 21.00 0.1M
2025-02-14 19.88 20.48 18.11 20.48 0.0M
2025-02-13 17.99 18.62 17.50 18.62 0.1M
2025-02-12 16.39 17.38 15.01 16.93 0.1M
2025-02-11 16.00 16.50 15.01 15.80 0.1M
2025-02-10 16.02 16.50 15.27 15.79 0.1M
2025-02-07 19.00 20.00 16.68 16.97 0.0M
2025-02-06 19.99 19.99 18.50 18.53 0.0M
2025-02-04 20.00 20.00 18.31 18.86 0.0M
2025-02-03 18.65 20.00 18.62 19.58 0.0M
2025-01-31 20.00 20.99 19.42 20.33 0.0M
2025-01-30 21.00 21.50 20.00 20.00 0.0M
2025-01-29 19.50 21.45 19.50 20.93 0.0M
2025-01-28 19.50 19.50 19.50 19.50 0.0M
2025-01-27 19.50 20.00 19.50 19.50 0.0M
2025-01-24 23.38 23.38 19.13 19.23 0.1M
2025-01-23 23.30 23.30 22.50 21.25 0.0M
2025-01-22 21.26 21.76 21.25 21.25 0.0M
2025-01-21 23.00 23.00 21.55 22.95 0.0M
2025-01-20 21.93 23.49 19.94 22.37 0.0M
2025-01-17 23.00 23.00 21.19 21.92 0.0M
2025-01-16 23.50 23.50 20.52 23.50 0.0M
2025-01-15 23.48 23.48 20.09 22.25 0.0M
2025-01-14 20.00 21.37 19.90 21.37 0.1M
2025-01-13 17.05 19.60 17.05 19.43 0.1M
2025-01-10 17.00 17.99 17.00 17.82 0.0M
2025-01-09 17.97 18.76 17.50 17.82 0.1M
2025-01-08 18.85 19.12 16.72 17.05 0.0M
2025-01-07 16.00 17.70 15.03 17.40 0.0M
2025-01-06 17.85 17.85 15.60 16.00 0.0M
2025-01-03 16.99 17.88 16.52 17.49 0.1M
2025-01-02 16.26 17.08 16.26 17.04 0.0M
2025-01-01 17.00 17.97 16.50 17.50 0.0M