Mehran Sugar Mills Ltd (MEHS)

MEHS
🏛️ 파키스탄 →
70.40
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
2023-12-29 63.00 64.41 61.95 64.41 0.1M
2023-12-28 56.00 59.92 56.00 59.92 0.1M
2023-12-27 53.10 56.00 52.00 56.00 0.0M
2023-12-26 55.00 55.00 53.15 54.00 0.0M
2023-12-22 55.00 57.65 53.80 54.00 0.0M
2023-12-21 55.00 55.00 55.00 55.00 0.0M
2023-12-20 55.75 58.50 55.10 55.10 0.0M
2023-12-19 58.10 58.10 54.80 55.15 0.0M
2023-12-18 61.00 61.00 59.00 59.10 0.0M
2023-12-15 64.00 64.00 61.00 61.00 0.0M
2023-12-14 60.50 62.40 60.50 61.70 0.0M
2023-12-13 63.20 65.00 60.00 62.50 0.0M
2023-12-12 64.75 65.50 63.00 63.75 0.0M
2023-12-11 61.00 64.90 59.60 63.00 0.1M
2023-12-08 59.95 62.00 58.71 60.95 0.5M
2023-12-07 59.00 62.00 59.00 59.55 0.0M
2023-12-06 59.25 59.74 59.00 59.00 0.0M
2023-12-05 59.25 61.00 59.25 59.75 0.0M
2023-12-04 60.90 61.05 59.50 60.80 0.0M
2023-12-01 57.99 61.00 57.99 59.75 0.1M
2023-11-30 57.99 58.25 57.01 57.01 0.0M
2023-11-29 57.50 58.00 56.65 56.65 0.0M
2023-11-28 57.11 58.00 56.25 56.57 0.0M
2023-11-27 59.00 59.50 58.30 58.30 0.0M
2023-11-24 59.40 59.40 58.00 58.01 0.0M
2023-11-23 59.99 61.00 59.90 60.00 0.0M
2023-11-22 58.99 59.01 58.99 59.01 0.0M
2023-11-21 57.05 59.50 57.00 58.01 0.0M
2023-11-20 55.90 58.00 55.90 57.50 0.0M
2023-11-17 53.25 56.50 53.25 56.00 0.1M
2023-11-16 54.50 54.70 53.76 53.76 0.0M
2023-11-15 55.50 55.60 53.52 54.44 0.0M
2023-11-14 54.22 55.00 53.50 54.50 0.1M
2023-11-13 58.50 60.90 54.60 55.10 0.0M
2023-11-10 57.00 58.00 55.75 57.79 0.0M
2023-11-08 56.25 56.75 55.00 56.00 0.0M
2023-11-07 54.00 55.50 53.01 55.00 0.1M
2023-11-06 53.50 54.00 53.30 53.40 0.0M
2023-11-03 54.10 54.50 53.50 54.50 0.1M
2023-11-02 54.99 55.85 54.50 54.50 0.0M
2023-11-01 54.20 54.90 53.01 54.00 0.0M
2023-10-31 53.50 53.63 53.50 53.62 0.0M
2023-10-30 53.00 56.33 53.00 54.00 0.1M
2023-10-27 53.90 54.23 52.40 52.50 0.1M
2023-10-26 51.75 53.98 51.50 53.10 0.1M
2023-10-25 54.00 54.00 52.00 52.80 0.0M
2023-10-24 52.01 53.00 52.00 53.00 0.0M
2023-10-23 53.02 53.89 52.60 52.80 0.0M
2023-10-20 55.10 56.50 53.40 53.50 0.0M
2023-10-19 52.00 54.98 52.00 54.75 0.1M
2023-10-18 54.99 55.00 50.60 51.12 0.0M
2023-10-17 59.65 59.65 51.52 52.00 0.5M
2023-10-16 54.95 55.49 54.95 55.49 0.1M
2023-10-13 49.24 51.62 49.00 51.62 0.0M
2023-10-12 49.40 49.48 48.02 48.02 0.0M
2023-10-11 45.00 48.38 45.00 48.38 0.0M
2023-10-10 45.00 45.51 45.00 45.00 0.1M
2023-10-06 44.99 45.00 44.00 44.00 0.0M
2023-10-05 44.00 44.00 44.00 44.00 0.0M
2023-10-04 44.00 44.00 44.00 44.00 0.0M
2023-10-03 43.70 44.00 43.70 44.00 0.0M
2023-10-02 43.50 43.50 43.30 43.50 0.0M
2023-09-28 44.49 44.49 42.50 43.10 0.1M
2023-09-26 43.99 43.99 42.50 43.67 0.0M
2023-09-25 42.25 42.25 42.20 42.55 0.2M
2023-09-22 44.94 44.94 43.49 43.49 0.0M
2023-09-21 43.99 43.99 42.65 43.00 0.0M
2023-09-20 43.20 43.20 43.00 43.00 0.0M
2023-09-19 45.49 45.49 43.10 43.65 0.0M
2023-09-18 44.99 44.99 44.98 44.98 0.0M
2023-09-15 45.99 45.99 44.00 44.00 0.0M
2023-09-14 43.89 44.00 43.00 44.00 0.2M
2023-09-13 43.49 43.49 42.56 42.60 0.0M
2023-09-12 41.75 42.05 41.01 42.05 0.0M
2023-09-08 43.00 43.00 41.01 43.00 0.0M
2023-09-07 43.00 43.03 42.75 42.75 0.1M
2023-09-06 43.50 43.50 43.50 43.50 0.0M
2023-09-05 43.89 43.89 43.00 43.00 0.0M
2023-09-04 43.50 43.50 42.75 43.00 0.0M
2023-09-01 43.99 43.99 42.01 42.01 0.0M
2023-08-31 40.32 42.00 40.00 42.00 0.0M
2023-08-30 43.10 43.10 41.50 41.50 0.0M
2023-08-29 42.99 43.10 42.32 42.32 0.0M
2023-08-28 42.51 43.00 42.51 43.00 0.0M
2023-08-25 43.00 43.40 42.03 42.03 0.0M
2023-08-24 42.50 43.80 42.00 43.40 0.1M
2023-08-22 43.50 43.50 43.44 43.45 0.0M
2023-08-21 44.04 44.05 42.50 42.50 0.0M
2023-08-18 46.99 46.99 44.25 44.25 0.0M
2023-08-17 45.00 45.00 45.00 45.00 0.0M
2023-08-16 45.00 45.99 44.05 45.00 0.1M
2023-08-15 44.99 45.80 44.99 45.80 0.0M
2023-08-11 46.99 46.99 43.51 44.88 0.0M
2023-08-10 45.40 45.40 44.00 44.97 0.0M
2023-08-09 42.00 44.80 42.00 44.80 0.1M
2023-08-08 47.00 47.25 43.25 43.25 0.3M
2023-08-07 47.00 48.00 46.00 46.00 0.0M
2023-08-04 48.00 50.44 48.00 50.01 0.1M
2023-08-03 48.90 49.00 48.00 48.00 0.0M
2023-08-02 48.95 49.00 47.75 48.49 0.0M
2023-08-01 47.00 48.00 46.65 48.00 0.0M
2023-07-31 46.50 48.50 46.50 47.00 0.1M
2023-07-27 46.00 47.95 45.60 45.69 0.1M
2023-07-26 45.65 46.54 45.03 46.54 0.0M
2023-07-25 46.50 46.50 46.00 46.00 0.0M
2023-07-24 44.36 46.79 44.36 45.61 0.1M
2023-07-21 45.95 45.96 44.00 44.90 0.1M
2023-07-20 44.51 45.00 44.00 44.25 0.0M
2023-07-19 45.00 45.00 43.05 43.05 0.0M
2023-07-18 41.80 44.03 38.25 44.03 0.1M
2023-07-17 38.20 40.96 38.20 40.96 0.1M
2023-07-14 38.50 38.50 38.10 38.10 0.0M
2023-07-13 37.85 38.50 37.80 38.50 0.0M
2023-07-12 38.99 39.00 38.50 38.50 0.0M
2023-07-11 38.35 39.00 38.35 38.51 0.0M
2023-07-10 39.00 39.00 39.00 39.00 0.0M
2023-07-07 37.15 39.02 37.15 39.00 0.0M
2023-07-06 38.00 38.00 36.51 36.51 0.0M
2023-07-05 38.00 38.00 38.00 38.00 0.0M
2023-07-04 37.35 37.35 36.26 36.26 0.0M
2023-07-03 36.70 38.75 36.70 38.00 0.0M
2023-06-27 35.40 37.24 35.40 36.00 0.0M
2023-06-26 34.10 35.00 33.98 34.70 0.0M
2023-06-23 33.51 33.51 33.51 33.51 0.0M
2023-06-20 34.60 35.00 34.60 35.00 0.0M
2023-06-19 34.42 34.99 33.30 34.99 0.0M
2023-06-16 34.00 35.00 34.00 35.00 0.0M
2023-06-15 35.00 35.45 33.25 35.35 0.0M
2023-06-14 35.00 35.00 34.55 34.55 0.0M
2023-06-13 35.85 36.00 35.00 35.00 0.0M
2023-06-12 34.50 36.45 34.50 36.45 0.0M
2023-06-08 36.00 36.00 35.00 35.00 0.0M
2023-06-07 36.40 36.40 36.30 36.30 0.0M
2023-06-06 37.00 37.00 37.00 37.00 0.0M
2023-06-05 35.00 38.99 35.00 38.00 0.0M
2023-06-02 38.18 39.55 38.18 39.08 0.0M
2023-06-01 38.09 39.18 37.73 39.18 0.1M
2023-05-31 38.18 38.18 36.96 37.27 0.0M
2023-05-30 36.36 37.27 36.36 37.26 0.0M
2023-05-29 37.18 37.26 35.69 36.33 0.0M
2023-05-26 37.73 38.63 36.56 36.56 0.1M
2023-05-25 37.27 37.91 37.27 37.91 0.0M
2023-05-24 37.82 37.82 37.27 37.50 0.0M
2023-05-23 36.36 36.36 35.91 35.91 0.0M
2023-05-19 36.36 36.41 34.78 35.56 0.1M
2023-05-17 36.82 36.82 36.82 36.82 0.0M
2023-05-16 37.27 37.73 36.36 36.82 0.0M
2023-05-15 37.27 37.27 37.27 37.27 0.0M
2023-05-12 37.26 37.27 36.36 37.23 0.0M
2023-05-11 37.73 37.73 37.27 37.73 0.0M
2023-05-10 38.18 38.18 37.28 37.28 0.0M
2023-05-09 37.36 37.73 36.36 36.86 0.0M
2023-05-08 37.27 37.73 37.27 37.73 0.0M
2023-05-05 37.77 38.68 37.28 38.68 0.0M
2023-05-04 38.00 38.55 38.00 38.55 0.0M
2023-05-03 39.27 39.36 38.41 38.41 0.0M
2023-05-02 38.86 40.18 38.82 40.18 0.0M
2023-04-28 38.77 39.56 38.77 39.55 0.0M
2023-04-27 37.96 40.00 37.86 39.09 0.1M
2023-04-26 36.64 38.55 36.64 38.18 0.1M
2023-04-20 35.86 35.86 35.86 35.86 0.0M
2023-04-19 36.37 37.27 36.37 36.46 0.0M
2023-04-18 36.82 36.82 36.77 36.82 0.0M
2023-04-17 37.64 37.64 37.36 37.36 0.1M
2023-04-13 37.27 37.64 37.27 37.64 0.0M
2023-04-12 36.23 37.27 35.05 36.82 0.1M
2023-04-11 34.91 35.46 34.14 35.46 0.0M
2023-04-10 35.46 35.46 35.46 35.46 0.0M
2023-04-07 35.18 35.46 35.18 35.46 0.0M
2023-04-06 35.05 35.46 35.05 35.46 0.0M
2023-04-05 35.09 35.09 35.00 35.00 0.0M
2023-04-04 34.82 35.46 34.82 35.46 0.0M
2023-04-03 35.00 36.36 34.78 34.78 0.1M
2023-03-31 33.64 34.68 33.64 34.68 0.2M
2023-03-30 33.23 33.41 33.14 33.14 0.0M
2023-03-29 33.77 34.77 33.73 33.64 0.1M
2023-03-28 34.55 36.36 31.82 34.82 0.5M
2023-03-27 30.68 35.00 30.68 34.91 0.1M
2023-03-24 31.91 32.74 31.05 32.73 0.0M
2023-03-22 32.64 32.72 31.02 32.64 0.0M
2023-03-21 30.92 31.36 30.92 31.36 0.0M
2023-03-20 30.96 30.96 30.91 30.91 0.0M
2023-03-17 31.46 33.23 29.10 31.23 0.1M
2023-03-16 30.00 31.36 29.52 30.91 0.1M
2023-03-15 29.20 30.09 29.18 30.09 0.0M
2023-03-14 29.55 30.36 29.55 30.18 0.0M
2023-03-13 28.74 29.27 28.23 29.27 0.0M
2023-03-10 29.09 29.27 29.09 29.27 0.0M
2023-03-08 28.65 28.71 28.64 28.71 0.0M
2023-03-07 28.68 28.96 28.68 28.96 0.0M
2023-03-06 28.74 28.76 28.64 28.75 0.0M
2023-03-03 28.64 29.08 28.19 28.41 0.0M
2023-03-02 28.27 29.18 28.27 29.18 0.0M
2023-02-28 29.00 29.08 28.64 28.64 0.0M
2023-02-27 28.64 28.65 28.18 28.64 0.0M
2023-02-24 28.64 28.98 27.77 28.64 0.0M
2023-02-23 28.96 28.96 27.33 28.64 0.3M
2023-02-22 29.08 29.54 29.05 29.54 0.0M
2023-02-20 27.28 29.09 27.28 29.09 0.0M
2023-02-16 28.93 29.26 28.93 29.09 0.0M
2023-02-15 29.46 29.46 28.64 28.82 0.0M
2023-02-14 28.55 28.99 28.18 28.99 0.1M
2023-02-13 29.09 29.09 29.09 29.09 0.0M
2023-02-10 29.23 30.00 28.73 29.09 0.0M
2023-02-09 29.86 30.63 29.86 29.88 0.0M
2023-02-08 30.14 30.14 30.14 30.00 0.0M
2023-02-07 29.91 31.50 29.68 30.91 0.1M
2023-02-06 28.59 31.27 28.50 30.82 0.0M
2023-02-03 29.09 29.09 29.09 29.09 0.0M
2023-02-02 29.91 29.91 29.32 29.32 0.0M
2023-02-01 30.14 30.14 29.91 29.91 0.0M
2023-01-31 29.18 29.98 29.18 29.55 0.0M
2023-01-30 28.18 29.93 27.85 29.93 0.1M
2023-01-27 26.36 27.85 26.36 27.85 0.1M
2023-01-26 26.36 26.36 25.91 25.91 0.0M
2023-01-25 25.92 26.36 25.91 26.36 0.0M
2023-01-24 26.36 26.36 26.00 26.36 0.0M
2023-01-23 25.74 26.35 25.74 25.91 0.0M
2023-01-20 26.47 27.78 26.41 26.59 0.0M
2023-01-19 27.28 29.08 27.27 27.73 0.0M
2023-01-18 29.01 29.01 27.48 28.69 0.0M
2023-01-17 28.40 28.61 28.16 28.28 0.0M
2023-01-13 28.69 29.08 28.53 28.53 0.0M
2023-01-12 28.84 29.09 28.53 29.09 0.1M
2023-01-11 27.76 28.36 27.76 28.36 0.0M
2023-01-10 28.37 28.37 28.28 28.28 0.0M
2023-01-09 28.29 28.69 28.28 28.65 0.0M
2023-01-06 28.53 28.53 28.28 28.29 0.0M
2023-01-04 28.89 28.89 28.28 28.28 0.0M
2023-01-03 29.09 29.09 28.28 28.28 0.0M
2023-01-02 28.28 29.09 28.28 29.09 0.0M