Mitchell’s Fruit Farms Ltd (MITF)

MITF
🏛️ 파키스탄 →
217.11
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
2022-12-30 85.00 86.40 81.60 82.79 0.0M
2022-12-29 86.50 87.88 83.00 84.50 0.0M
2022-12-28 90.50 90.64 86.10 86.31 0.1M
2022-12-27 89.90 92.50 88.05 89.80 0.1M
2022-12-26 83.50 88.05 83.50 88.05 0.1M
2022-12-23 83.00 85.10 81.00 82.50 0.0M
2022-12-22 80.00 83.97 80.00 83.00 0.0M
2022-12-21 80.65 82.40 79.20 80.38 0.0M
2022-12-20 84.15 84.15 80.00 80.02 0.1M
2022-12-19 88.00 88.00 84.05 85.20 0.1M
2022-12-16 90.00 90.00 87.00 87.50 0.0M
2022-12-15 90.99 91.90 85.25 87.60 0.1M
2022-12-14 88.60 91.00 87.50 90.00 0.1M
2022-12-13 89.01 90.50 88.80 89.00 0.0M
2022-12-12 90.15 90.90 89.50 89.61 0.1M
2022-12-09 92.00 93.75 91.50 92.14 0.0M
2022-12-08 95.39 95.39 92.50 93.00 0.1M
2022-12-07 93.90 96.80 93.20 94.00 0.1M
2022-12-06 89.33 95.50 89.33 93.65 0.2M
2022-12-05 95.11 95.11 88.88 90.00 0.1M
2022-12-02 97.25 100.20 94.32 96.89 0.2M
2022-12-01 101.18 101.18 96.51 97.65 0.6M
2022-11-30 87.50 94.13 87.50 94.13 0.1M
2022-11-29 90.50 92.00 86.60 87.00 0.3M
2022-11-28 99.50 101.75 92.24 92.24 0.6M
2022-11-25 99.70 99.71 99.70 99.71 0.1M
2022-11-24 87.48 92.76 87.48 92.76 0.1M
2022-11-23 81.99 86.29 81.99 86.29 0.4M
2022-11-22 81.95 82.29 80.00 80.50 0.0M
2022-11-21 77.70 82.50 77.70 80.50 0.1M
2022-11-18 78.50 79.49 78.20 79.49 0.0M
2022-11-17 81.15 81.99 79.50 79.75 0.0M
2022-11-16 86.00 86.80 81.50 81.50 0.2M
2022-11-15 78.08 84.58 78.00 84.58 0.1M
2022-11-14 80.00 80.00 78.00 78.99 0.0M
2022-11-11 81.00 81.49 78.98 79.70 0.0M
2022-11-10 77.99 83.00 77.25 80.38 0.1M
2022-11-08 81.55 82.89 75.25 77.17 0.1M
2022-11-07 82.00 83.50 81.00 81.55 0.0M
2022-11-04 81.05 83.50 81.00 82.00 0.0M
2022-11-03 87.49 87.99 82.00 83.02 0.1M
2022-11-02 79.45 84.09 78.75 84.09 0.1M
2022-11-01 77.99 79.80 77.50 77.90 0.1M
2022-10-31 77.00 77.95 76.03 76.03 0.0M
2022-10-28 77.00 77.75 75.70 75.70 0.0M
2022-10-27 80.40 81.00 76.55 78.00 0.0M
2022-10-26 83.00 83.00 78.99 79.00 0.0M
2022-10-25 84.61 86.00 83.50 83.60 0.0M
2022-10-24 87.77 87.79 84.60 85.00 0.0M
2022-10-21 86.11 87.50 83.11 85.50 0.0M
2022-10-20 86.50 89.00 86.10 86.10 0.0M
2022-10-19 86.59 87.10 86.50 86.50 0.0M
2022-10-18 87.25 87.25 86.50 87.00 0.0M
2022-10-17 87.51 87.68 86.00 86.60 0.0M
2022-10-14 88.35 90.50 87.70 87.75 0.1M
2022-10-13 90.98 90.98 87.60 87.66 0.0M
2022-10-12 89.07 91.00 88.81 90.90 0.0M
2022-10-11 91.50 91.50 89.00 90.00 0.0M
2022-10-10 92.80 92.80 89.55 91.40 0.0M
2022-10-07 91.80 93.50 88.50 90.50 0.0M
2022-10-06 87.01 92.49 87.00 90.80 0.1M
2022-10-05 87.00 88.73 86.26 87.36 0.0M
2022-10-04 88.50 89.35 87.80 88.00 0.0M
2022-10-03 87.70 89.30 87.01 87.01 0.0M
2022-09-30 89.00 89.49 87.20 87.50 0.0M
2022-09-29 90.90 90.90 88.01 88.01 0.0M
2022-09-28 94.00 94.00 90.15 90.16 0.1M
2022-09-27 92.30 96.05 92.10 93.00 0.2M
2022-09-26 85.00 90.71 85.00 90.71 0.1M
2022-09-23 83.00 85.37 82.00 84.89 0.1M
2022-09-22 81.50 82.00 80.00 82.00 0.0M
2022-09-21 83.10 83.69 82.11 82.36 0.0M
2022-09-20 85.52 86.00 83.51 84.01 0.0M
2022-09-19 87.81 88.51 86.05 86.70 0.0M
2022-09-16 89.20 89.20 87.51 87.51 0.0M
2022-09-15 90.85 91.29 89.53 89.95 0.0M
2022-09-14 89.55 90.61 89.00 90.15 0.1M
2022-09-13 91.20 91.80 89.50 89.56 0.0M
2022-09-12 91.15 92.90 90.00 90.95 0.0M
2022-09-09 89.25 93.85 89.22 91.80 0.0M
2022-09-08 93.50 94.54 90.56 91.35 0.0M
2022-09-07 93.55 95.50 93.32 93.32 0.0M
2022-09-06 92.60 94.25 92.60 93.75 0.1M
2022-09-05 98.15 98.15 95.15 95.21 0.0M
2022-09-02 99.50 99.50 97.52 97.99 0.1M
2022-09-01 100.99 101.40 98.51 98.89 0.1M
2022-08-31 100.80 102.00 99.51 99.51 0.1M
2022-08-30 100.00 103.45 99.10 100.50 0.3M
2022-08-29 99.01 99.50 96.61 98.90 0.1M
2022-08-26 99.90 100.89 99.00 99.99 0.2M
2022-08-25 101.50 101.50 99.00 99.02 0.2M
2022-08-24 103.00 103.20 100.50 101.30 0.1M
2022-08-23 104.40 104.99 102.05 103.15 0.1M
2022-08-22 102.75 103.25 102.00 102.78 0.0M
2022-08-19 102.84 107.25 102.50 104.41 0.5M
2022-08-18 101.02 105.14 100.50 101.25 0.3M
2022-08-17 101.21 103.00 99.80 100.00 0.1M
2022-08-16 109.10 109.50 100.77 100.99 0.4M
2022-08-15 109.95 112.50 108.50 108.65 0.3M
2022-08-12 109.28 110.75 108.21 108.97 0.2M
2022-08-11 113.29 114.80 108.50 109.00 0.2M
2022-08-10 114.50 116.00 112.50 112.75 0.3M
2022-08-05 112.65 115.50 110.20 113.00 0.2M
2022-08-04 113.56 116.75 111.05 113.00 0.2M
2022-08-03 109.74 116.21 108.30 113.70 0.5M
2022-08-02 107.50 112.20 104.50 108.06 0.4M
2022-08-01 113.00 114.20 108.31 108.31 0.1M
2022-07-29 120.99 123.39 113.35 114.71 0.5M
2022-07-28 112.99 117.66 112.99 117.66 0.1M
2022-07-27 103.00 109.46 103.00 109.46 0.3M
2022-07-26 99.90 104.41 98.50 101.33 0.2M
2022-07-25 100.00 101.50 99.10 100.98 0.1M
2022-07-22 100.25 103.70 99.10 101.34 0.1M
2022-07-21 102.10 103.89 98.00 101.00 0.2M
2022-07-20 103.10 104.98 98.10 103.50 0.3M
2022-07-19 111.50 114.90 101.72 101.72 0.4M
2022-07-18 115.01 116.39 109.37 109.65 0.5M
2022-07-15 115.45 122.50 112.00 118.23 0.7M
2022-07-14 118.89 120.80 113.91 114.80 0.8M
2022-07-13 110.60 114.73 110.00 114.73 0.2M
2022-07-07 100.99 106.73 100.99 106.73 0.6M
2022-07-06 91.50 99.29 88.66 99.29 0.3M
2022-07-05 101.98 102.00 91.17 91.20 0.6M
2022-07-04 98.56 98.56 98.56 98.56 0.0M
2022-07-01 91.69 91.69 91.69 91.69 0.0M
2022-06-30 79.36 85.30 79.36 85.30 0.3M
2022-06-29 78.95 80.09 77.00 79.01 0.0M
2022-06-28 81.99 81.99 78.06 79.69 0.1M
2022-06-27 79.00 80.90 79.00 80.90 0.0M
2022-06-24 82.00 85.90 77.11 79.78 0.2M
2022-06-23 86.84 87.25 81.52 82.40 0.3M
2022-06-22 91.00 91.25 84.01 84.01 0.2M
2022-06-21 89.00 91.00 86.00 88.70 0.6M
2022-06-20 83.99 85.57 83.99 85.57 0.1M
2022-06-17 74.45 79.60 74.45 79.60 0.2M
2022-06-16 74.00 75.44 73.01 74.01 0.1M
2022-06-15 74.70 75.38 74.59 74.85 0.1M
2022-06-14 72.00 74.90 71.74 74.90 0.1M
2022-06-13 73.50 73.50 71.11 71.11 0.0M
2022-06-10 73.00 74.50 72.51 74.08 0.0M
2022-06-09 72.30 73.98 72.12 72.85 0.0M
2022-06-08 74.02 75.00 72.00 72.65 0.1M
2022-06-07 77.50 79.00 74.00 74.00 0.1M
2022-06-06 75.50 79.25 75.11 76.52 0.1M
2022-06-03 75.00 75.15 73.10 74.69 0.2M
2022-06-02 74.00 75.97 73.25 75.97 0.1M
2022-06-01 74.80 77.38 71.05 74.50 0.2M
2022-05-31 77.00 77.06 74.50 75.00 0.0M
2022-05-30 83.00 83.94 76.00 76.55 0.1M
2022-05-27 82.05 86.20 81.25 81.97 0.1M
2022-05-26 79.99 84.80 78.80 82.50 0.1M
2022-05-25 77.00 81.00 76.20 79.50 0.0M
2022-05-24 73.00 78.20 73.00 77.50 0.2M
2022-05-23 78.00 78.00 73.00 73.00 0.1M
2022-05-20 79.50 80.00 78.00 78.82 0.0M
2022-05-19 75.48 80.50 75.48 78.85 0.3M
2022-05-18 73.80 78.25 73.02 75.95 0.1M
2022-05-17 72.00 76.00 71.10 72.30 0.1M
2022-05-16 72.11 73.85 71.25 71.50 0.0M
2022-05-13 74.00 76.45 72.00 74.00 0.1M
2022-05-12 77.00 77.00 72.00 75.00 0.0M
2022-05-11 83.00 83.00 77.27 77.27 0.0M
2022-05-10 82.61 85.50 80.55 82.65 0.0M
2022-05-09 89.00 89.00 84.00 84.90 0.0M
2022-05-06 90.10 93.90 89.50 90.50 0.0M
2022-04-28 94.11 94.11 87.98 90.90 0.0M
2022-04-27 95.02 96.85 95.00 95.07 0.0M
2022-04-26 100.01 100.01 95.00 96.50 0.0M
2022-04-25 102.80 103.00 98.99 98.99 0.1M
2022-04-22 102.09 107.00 99.00 99.50 0.1M
2022-04-21 108.00 109.00 102.00 102.01 0.1M
2022-04-20 110.00 111.77 108.11 108.55 0.0M
2022-04-19 106.89 113.00 106.00 108.00 0.2M
2022-04-18 109.60 109.80 104.00 105.50 0.0M
2022-04-15 117.10 118.00 108.22 109.29 0.2M
2022-04-14 122.80 122.80 115.89 117.00 0.1M
2022-04-13 118.00 127.17 116.03 120.00 0.6M
2022-04-12 115.01 120.45 115.00 118.50 0.1M
2022-04-11 131.00 132.00 118.43 118.43 0.5M
2022-04-08 138.40 138.50 128.03 128.03 0.0M
2022-04-07 148.00 148.00 138.39 138.39 0.0M
2022-04-06 149.00 150.00 148.05 148.05 0.0M
2022-04-05 148.00 153.00 148.00 148.50 0.0M
2022-04-04 153.50 154.00 145.00 148.00 0.0M
2022-04-01 156.00 159.90 154.00 154.08 0.0M
2022-03-31 160.00 160.00 156.00 156.00 0.0M
2022-03-30 163.00 163.00 160.00 160.00 0.0M
2022-03-29 168.00 170.00 162.00 165.00 0.0M
2022-03-28 169.00 169.00 163.00 163.00 0.0M
2022-03-25 168.00 168.00 168.00 168.00 0.0M
2022-03-24 163.00 171.00 163.00 167.00 0.0M
2022-03-22 181.00 181.00 170.00 170.00 0.0M
2022-03-21 181.10 181.10 181.00 181.00 0.0M
2022-03-18 187.89 193.50 181.00 181.00 0.0M
2022-03-17 190.00 193.50 190.00 191.00 0.0M
2022-03-16 189.90 193.90 186.00 190.00 0.0M
2022-03-15 190.00 190.00 190.00 190.00 0.0M
2022-03-14 196.00 198.00 182.25 182.25 0.0M
2022-03-11 186.00 194.00 186.00 194.00 0.0M
2022-03-10 200.00 200.00 190.00 198.00 0.0M
2022-03-09 199.95 199.95 199.95 199.95 0.0M
2022-03-08 200.00 200.00 200.00 200.00 0.0M
2022-03-07 200.05 200.05 199.30 199.30 0.0M
2022-03-04 220.20 220.20 215.24 215.24 0.0M
2022-03-03 234.99 234.99 220.01 233.95 0.0M
2022-03-02 235.00 235.00 235.00 235.00 0.0M
2022-03-01 234.00 234.00 229.00 231.00 0.0M
2022-02-25 249.00 249.00 249.00 249.00 0.0M
2022-02-24 235.12 235.12 234.00 234.00 0.0M
2022-02-23 249.95 249.95 249.95 249.95 0.0M
2022-02-18 259.00 267.99 250.00 254.98 0.0M
2022-02-17 274.90 274.90 246.01 259.90 0.0M
2022-02-16 265.00 265.00 261.00 261.50 0.0M
2022-02-15 260.05 270.01 260.05 270.01 0.0M
2022-02-14 274.90 275.00 271.01 275.00 0.0M
2022-02-10 279.95 279.99 275.03 275.03 0.0M
2022-02-08 280.03 280.03 280.00 280.00 0.0M
2022-02-07 280.25 280.00 280.00 280.25 0.0M
2022-02-03 279.00 286.00 279.00 282.00 0.0M
2022-02-02 290.00 290.00 279.03 278.01 0.0M
2022-01-28 298.99 298.99 280.00 283.10 0.0M
2022-01-26 290.00 294.95 290.00 294.95 0.0M
2022-01-25 283.00 298.90 283.00 298.90 0.0M
2022-01-21 300.00 300.00 300.00 300.00 0.0M
2022-01-20 289.95 290.00 289.95 290.00 0.0M
2022-01-19 290.50 290.50 290.25 290.25 0.0M
2022-01-18 303.00 304.50 299.00 300.00 0.0M
2022-01-17 305.00 305.00 303.00 303.00 0.0M
2022-01-13 314.98 314.99 309.90 310.00 0.0M
2022-01-12 319.50 319.50 300.00 302.00 0.0M
2022-01-11 310.00 327.89 310.00 315.10 0.0M
2022-01-10 320.00 327.89 320.00 327.89 0.0M
2022-01-06 305.20 323.00 305.20 323.00 0.0M
2022-01-05 300.01 315.00 300.01 311.00 0.0M
2022-01-04 315.00 315.00 315.00 315.00 0.0M
2022-01-03 310.21 310.21 310.21 310.21 0.0M