Rafhan Maize Products Co Ltd (RAMZ)

RAMZ
🏛️ 파키스탄 →
10,506.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:35 9,599.99 9,599.99 9,599.99 9,599.99 0.0K
09:40 9,600.00 9,675.00 9,600.00 9,670.00 0.0K
09:45 9,649.00 9,649.00 9,649.00 9,648.99 0.0K
09:50 9,648.00 9,674.99 9,648.00 9,674.99 0.0K
09:55 9,675.00 9,675.00 9,675.00 9,675.00 0.0K
10:00 9,630.01 9,630.01 9,621.00 9,621.00 0.0K
10:10 9,684.94 9,684.94 9,684.94 9,684.94 0.0K
10:15 9,684.95 9,688.99 9,650.00 9,650.00 0.0K
10:20 9,630.00 9,630.00 9,625.00 9,625.00 0.0K
10:25 9,600.13 9,600.13 9,600.13 9,600.13 0.0K
10:35 9,680.00 9,700.00 9,680.00 9,700.00 0.1K
10:40 9,700.00 9,750.00 9,700.00 9,740.00 0.1K
10:45 9,775.00 9,790.00 9,775.00 9,790.00 0.0K
10:50 9,751.94 9,751.94 9,751.94 9,751.94 0.0K
11:00 9,750.10 9,750.10 9,750.10 9,750.10 0.0K
11:05 9,700.10 9,700.10 9,700.10 9,700.10 0.0K
11:10 9,700.10 9,700.10 9,700.10 9,700.10 0.0K
11:15 9,700.10 9,700.10 9,700.10 9,700.10 0.0K
11:20 9,700.10 9,700.10 9,700.10 9,700.10 0.0K
11:30 9,705.00 9,705.00 9,700.00 9,700.00 0.0K
11:40 9,700.00 9,700.00 9,700.00 9,700.00 0.0K
11:45 9,775.00 9,775.00 9,680.00 9,698.00 0.1K
11:50 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
11:55 9,795.00 9,795.00 9,795.00 9,795.00 0.0K
14:30 9,700.02 9,800.00 9,700.02 9,710.00 0.0K
14:45 9,800.00 9,800.00 9,800.00 9,800.00 0.0K
14:50 9,800.00 9,880.00 9,800.00 9,880.00 0.1K
14:55 9,870.00 9,999.00 9,870.00 9,990.00 0.0K
15:00 9,998.00 10,499.00 9,811.00 10,200.00 0.0K
15:05 10,200.00 10,200.00 10,100.00 10,100.00 0.0K
15:10 10,101.00 10,250.00 10,100.00 10,250.00 0.0K
15:15 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
15:20 9,999.00 9,999.00 9,999.00 9,999.00 0.0K
15:25 9,999.00 9,999.00 9,999.00 9,999.00 0.0K
15:30 9,900.00 9,999.00 9,900.00 9,999.00 0.0K
15:50 10,000.00 10,200.00 10,000.00 10,200.00 0.0K
15:55 10,200.00 10,500.00 10,200.00 10,500.00 0.1K
16:00 10,500.00 10,554.45 10,250.00 10,400.00 0.1K
16:05 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
16:10 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
16:15 10,300.00 10,554.45 10,300.00 10,554.45 0.1K
16:20 10,554.00 10,554.00 10,450.00 10,450.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 9,600.00 10,554.50 9,600.00 10,506.10 0.0M
2025-09-25 9,620.00 9,620.00 9,530.00 9,595.00 0.0M
2025-09-24 9,600.00 9,600.00 9,500.00 9,524.60 0.0M
2025-09-23 9,543.00 9,637.00 9,543.00 9,607.20 0.0M
2025-09-22 9,589.00 9,669.50 9,535.00 9,542.10 0.0M
2025-09-19 9,620.00 9,620.00 9,562.00 9,589.20 0.0M
2025-09-18 9,675.00 9,675.00 9,580.00 9,583.98 0.0M
2025-09-17 9,611.00 9,699.85 9,611.00 9,699.55 0.0M
2025-09-16 9,699.99 9,699.99 9,560.00 9,679.90 0.0M
2025-09-15 9,600.03 9,670.00 9,600.00 9,650.00 0.0M
2025-09-12 9,599.90 9,650.00 9,550.00 9,643.99 0.0M
2025-09-11 9,576.99 9,655.00 9,505.01 9,520.02 0.0M
2025-09-10 9,640.00 9,643.99 9,450.20 9,577.11 0.0M
2025-09-09 9,589.99 9,600.00 9,503.00 9,515.00 0.0M
2025-09-08 9,649.00 9,649.00 9,545.00 9,560.92 0.0M
2025-09-05 9,609.99 9,620.00 9,555.10 9,561.11 0.0M
2025-09-04 9,698.99 9,698.99 9,580.00 9,619.61 0.0M
2025-09-03 9,531.01 9,649.00 9,531.00 9,605.11 0.0M
2025-09-02 9,570.00 9,700.00 9,534.00 9,674.00 0.0M
2025-09-01 9,699.90 9,700.00 9,595.00 9,657.15 0.0M
2025-08-29 9,556.00 9,700.00 9,556.00 9,636.73 0.0M
2025-08-28 9,520.00 9,600.00 9,511.00 9,555.02 0.0M
2025-08-27 9,540.00 9,700.00 9,511.94 9,537.63 0.0M
2025-08-26 9,500.01 9,748.00 9,500.01 9,629.99 0.0M
2025-08-25 9,600.10 9,601.00 9,425.80 9,568.19 0.0M
2025-08-22 9,699.00 9,699.00 9,510.00 9,620.63 0.0M
2025-08-21 9,699.99 9,700.00 9,600.00 9,600.00 0.0M
2025-08-20 9,617.06 9,747.98 9,610.00 9,694.13 0.0M
2025-08-19 9,790.00 9,790.00 9,500.10 9,705.00 0.0M
2025-08-18 9,520.00 9,795.00 9,520.00 9,714.11 0.0M
2025-08-15 9,664.91 9,800.00 9,652.01 9,700.01 0.0M
2025-08-13 9,699.99 9,740.00 9,660.02 9,664.90 0.0M
2025-08-12 9,749.00 9,749.00 9,655.01 9,704.35 0.0M
2025-08-11 9,749.00 9,749.12 9,630.01 9,681.11 0.0M
2025-08-08 9,699.99 9,787.99 9,630.00 9,716.30 0.0M
2025-08-07 9,500.10 9,697.98 9,500.10 9,679.12 0.0M
2025-08-06 9,560.00 9,624.40 9,526.00 9,597.27 0.0M
2025-08-05 9,400.12 9,600.00 9,400.12 9,523.40 0.0M
2025-08-04 9,549.90 9,589.00 9,463.34 9,566.51 0.0M
2025-08-01 9,588.00 9,600.00 9,479.51 9,512.00 0.0M
2025-07-31 9,480.01 9,527.89 9,480.00 9,516.30 0.0M
2025-07-30 9,539.89 9,539.90 9,464.34 9,488.11 0.0M
2025-07-29 9,594.99 9,594.99 9,427.51 9,502.20 0.0M
2025-07-28 9,484.00 9,599.00 9,465.02 9,490.00 0.0M
2025-07-25 9,514.00 9,514.00 9,412.00 9,486.89 0.0M
2025-07-24 9,572.00 9,572.00 9,450.10 9,479.61 0.0M
2025-07-23 9,593.98 9,593.99 9,400.00 9,469.83 0.0M
2025-07-22 9,533.93 9,533.93 9,250.00 9,532.99 0.0M
2025-07-21 9,330.00 9,549.00 9,325.00 9,533.93 0.0M
2025-07-18 9,354.90 9,591.00 9,354.90 9,459.34 0.0M
2025-07-17 9,406.00 9,460.00 9,406.00 9,453.05 0.0M
2025-07-16 9,500.50 9,537.10 9,250.00 9,453.00 0.0M
2025-07-15 9,698.00 9,698.00 9,400.00 9,549.44 0.0M
2025-07-14 9,678.00 9,678.00 9,501.22 9,544.13 0.0M
2025-07-11 9,355.00 9,561.00 9,354.00 9,502.38 0.0M
2025-07-10 9,563.80 9,563.80 9,466.03 9,500.00 0.0M
2025-07-09 9,667.00 9,750.00 9,430.00 9,477.60 0.0M
2025-07-08 9,435.00 9,579.00 9,426.00 9,519.42 0.0M
2025-07-07 9,746.99 9,746.99 9,500.17 9,518.03 0.0M
2025-07-04 9,550.01 9,593.97 9,500.01 9,527.66 0.0M
2025-07-03 9,650.00 9,650.00 9,450.11 9,534.28 0.0M
2025-07-02 9,550.01 9,550.01 9,460.00 9,515.17 0.0M
2025-07-01 9,502.00 9,648.99 9,502.00 9,586.37 0.0M
2025-06-30 9,522.00 9,599.99 9,502.00 9,553.67 0.0M
2025-06-27 9,751.00 9,751.00 9,500.50 9,599.33 0.0M
2025-06-26 9,651.00 9,651.00 9,432.00 9,634.18 0.0M
2025-06-25 9,600.00 9,650.00 9,551.10 9,646.43 0.0M
2025-06-24 9,250.00 9,699.00 9,200.10 9,621.55 0.0M
2025-06-23 9,599.99 9,599.99 9,358.51 9,444.10 0.0M
2025-06-20 9,510.01 9,510.01 9,490.00 9,499.17 0.0M
2025-06-19 9,732.00 9,732.99 9,500.00 9,531.21 0.0M
2025-06-18 9,606.10 9,793.00 9,600.00 9,600.29 0.0M
2025-06-17 9,800.00 9,800.00 9,612.01 9,703.33 0.0M
2025-06-16 9,700.00 9,700.01 9,306.00 9,680.00 0.0M
2025-06-13 9,657.00 9,847.99 9,657.00 9,691.00 0.0M
2025-06-12 9,760.02 9,889.97 9,600.00 9,720.00 0.0M
2025-06-11 9,900.00 9,900.00 9,800.00 9,830.52 0.0M
2025-06-10 9,950.00 9,950.00 9,700.00 9,712.94 0.0M
2025-06-05 9,719.98 9,999.00 9,715.00 9,855.72 0.0M
2025-06-04 9,883.90 9,883.90 9,700.00 9,741.43 0.0M
2025-06-03 9,900.00 9,900.00 9,821.00 9,883.90 0.0M
2025-06-02 9,961.00 9,999.90 9,900.00 9,919.02 0.0M
2025-05-30 10,055.00 10,100.00 9,955.00 9,960.91 0.0M
2025-05-29 10,178.00 10,359.00 10,100.00 10,108.33 0.0M
2025-05-27 10,433.80 10,526.00 10,250.00 10,284.04 0.0M
2025-05-26 10,655.80 10,890.00 10,655.00 10,755.23 0.0M
2025-05-23 10,950.00 11,000.00 10,800.00 10,827.59 0.0M
2025-05-22 10,494.00 10,940.00 10,494.00 10,938.05 0.0M
2025-05-21 10,510.00 10,550.00 10,250.00 10,462.44 0.0M
2025-05-20 10,313.00 10,600.00 10,010.00 10,241.75 0.0M
2025-05-19 9,300.00 10,193.54 9,275.00 10,193.54 0.0M
2025-05-16 9,379.00 9,379.00 8,410.00 9,266.85 0.0M
2025-05-15 9,000.00 9,250.00 8,251.50 9,201.27 0.0M
2025-05-14 8,899.90 9,000.00 8,806.00 8,991.28 0.0M
2025-05-13 8,751.00 9,025.00 8,751.00 8,911.00 0.0M
2025-05-12 8,800.01 9,125.00 8,800.01 9,065.22 0.0M
2025-05-09 9,099.00 9,099.00 8,500.00 8,636.68 0.0M
2025-05-08 9,097.99 9,700.00 8,600.00 8,652.00 0.0M
2025-05-07 8,974.00 8,974.00 8,610.00 8,824.44 0.0M
2025-05-06 9,090.00 9,090.00 8,900.00 8,975.00 0.0M
2025-05-05 8,999.00 8,999.00 8,997.99 8,999.00 0.0M
2025-05-02 9,100.00 9,100.00 8,931.00 8,965.00 0.0M
2025-04-30 8,500.98 9,090.00 8,500.98 8,950.33 0.0M
2025-04-29 8,930.00 9,600.00 8,900.00 9,035.23 0.0M
2025-04-28 8,991.00 9,001.00 8,900.00 8,937.62 0.0M
2025-04-25 8,991.00 9,000.00 8,802.00 8,950.00 0.0M
2025-04-24 8,900.00 8,970.00 8,800.00 8,800.00 0.0M
2025-04-23 9,024.00 9,024.00 8,910.00 8,945.00 0.0M
2025-04-22 8,975.00 8,999.99 8,901.00 8,950.80 0.0M
2025-04-21 8,980.00 9,000.00 8,930.11 8,950.00 0.0M
2025-04-18 8,800.10 8,961.00 8,800.10 8,931.43 0.0M
2025-04-17 8,925.00 8,960.00 8,910.00 8,950.00 0.0M
2025-04-16 9,000.00 9,000.00 8,901.00 8,925.00 0.0M
2025-04-15 9,048.00 9,099.00 9,000.00 9,016.67 0.0M
2025-04-14 9,193.99 9,200.00 8,800.00 9,048.33 0.0M
2025-04-11 9,000.00 9,099.99 8,912.00 8,999.00 0.0M
2025-04-10 9,000.00 9,000.00 8,950.00 8,999.00 0.0M
2025-04-09 8,514.00 9,000.00 8,514.00 8,840.83 0.0M
2025-04-08 8,898.00 8,900.00 8,802.00 8,897.14 0.0M
2025-04-07 8,300.00 9,000.00 8,300.00 8,899.50 0.0M
2025-04-04 9,000.00 9,100.00 8,192.02 9,000.00 0.0M
2025-04-03 9,498.00 9,498.00 9,080.00 9,100.00 0.0M
2025-03-27 9,099.99 9,099.99 9,050.00 9,082.06 0.0M
2025-03-26 9,199.99 9,199.99 9,100.00 9,100.00 0.0M
2025-03-25 9,199.99 9,199.99 9,044.01 9,066.01 0.0M
2025-03-24 9,090.00 9,200.00 9,036.01 9,157.07 0.0M
2025-03-21 9,000.11 9,185.00 9,000.00 9,100.00 0.0M
2025-03-20 9,000.00 9,049.00 9,000.00 9,038.06 0.0M
2025-03-19 9,051.00 9,060.00 9,030.00 9,049.00 0.0M
2025-03-18 9,068.01 9,110.00 9,068.00 9,071.73 0.0M
2025-03-17 9,100.00 9,185.00 9,050.00 9,067.30 0.0M
2025-03-14 9,199.99 9,199.99 9,050.09 9,099.84 0.0M
2025-03-13 9,199.98 9,200.00 9,151.00 9,180.00 0.0M
2025-03-12 9,199.99 9,200.00 8,910.00 9,192.50 0.0M
2025-03-11 9,299.99 9,299.99 9,150.00 9,162.50 0.0M
2025-03-10 9,227.00 9,369.99 9,130.98 9,133.99 0.0M
2025-03-07 9,235.00 9,235.00 9,100.00 9,226.95 0.0M
2025-03-06 9,235.00 9,235.00 9,235.00 9,235.00 0.0M
2025-03-05 9,225.00 9,299.99 9,200.00 9,235.00 0.0M
2025-03-04 9,100.00 9,359.99 8,698.98 9,350.00 0.0M
2025-03-03 9,385.00 9,400.00 9,055.00 9,376.21 0.0M
2025-02-28 9,240.00 9,398.00 8,400.01 9,373.66 0.0M
2025-02-27 9,350.00 9,350.00 9,238.00 9,300.67 0.0M
2025-02-26 9,300.00 9,400.00 9,225.00 9,313.40 0.0M
2025-02-25 9,400.00 9,400.00 9,300.00 9,323.00 0.0M
2025-02-24 9,394.33 9,425.00 9,100.00 9,365.75 0.0M
2025-02-21 9,539.99 9,648.00 9,300.00 9,394.33 0.0M
2025-02-20 9,056.98 9,549.99 9,056.98 9,542.00 0.0M
2025-02-19 9,594.00 9,595.00 9,450.50 9,540.04 0.0M
2025-02-18 9,485.00 9,540.00 9,300.01 9,529.61 0.0M
2025-02-17 9,545.00 9,595.00 9,335.00 9,389.33 0.0M
2025-02-14 9,300.00 9,545.00 9,300.00 9,495.86 0.0M
2025-02-13 9,213.00 9,500.00 9,213.00 9,489.26 0.0M
2025-02-12 9,499.00 9,500.00 9,167.00 9,458.30 0.0M
2025-02-11 9,360.60 9,500.00 9,360.60 9,365.05 0.0M
2025-02-10 9,320.00 9,490.00 9,320.00 9,490.00 0.0M
2025-02-07 9,398.99 9,500.00 9,150.00 9,500.00 0.0M
2025-02-06 9,397.31 9,397.31 9,155.00 9,351.83 0.0M
2025-02-04 9,200.01 9,598.88 8,657.02 9,397.18 0.0M
2025-02-03 9,400.00 9,500.00 9,400.00 9,483.33 0.0M
2025-01-31 9,400.10 9,594.95 9,400.10 9,548.63 0.0M
2025-01-30 9,400.00 9,800.00 9,398.99 9,498.05 0.0M
2025-01-29 9,200.00 9,400.01 9,200.00 9,400.00 0.0M
2025-01-28 9,298.99 9,325.00 9,150.00 9,299.99 0.0M
2025-01-27 9,200.00 9,200.00 9,199.99 9,200.00 0.0M
2025-01-24 9,339.00 9,339.00 9,009.98 9,222.55 0.0M
2025-01-23 9,479.50 9,479.50 9,200.00 9,218.79 0.0M
2025-01-22 9,950.00 9,950.00 9,009.00 9,267.60 0.0M
2025-01-21 9,100.00 9,200.00 9,015.01 9,194.94 0.0M
2025-01-20 9,051.00 9,297.99 8,300.03 9,100.00 0.0M
2025-01-17 9,290.00 9,391.00 9,050.01 9,090.43 0.0M
2025-01-16 9,181.00 9,181.01 9,003.00 9,084.61 0.0M
2025-01-15 8,911.98 9,298.74 8,911.98 9,080.33 0.0M
2025-01-14 8,900.00 9,020.00 8,900.00 9,017.39 0.0M
2025-01-13 9,080.00 9,095.00 9,000.01 9,050.00 0.0M
2025-01-10 8,913.00 9,081.00 8,913.00 9,080.80 0.0M
2025-01-09 8,963.00 9,135.00 8,963.00 9,080.41 0.0M
2025-01-08 8,800.01 9,000.00 8,800.01 8,954.94 0.0M
2025-01-07 8,500.00 8,899.73 8,500.00 8,887.17 0.0M
2025-01-06 9,200.00 9,200.00 8,100.01 8,850.00 0.0M
2025-01-03 8,213.02 9,185.00 8,213.02 9,000.00 0.0M
2025-01-02 9,040.00 9,060.00 8,971.00 8,973.00 0.0M
2025-01-01 8,970.00 8,994.00 8,875.10 8,990.00 0.0M