Saif Textile Mills Ltd (SAIF)

SAIF
🏛️ 파키스탄 →
30.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:45 30.00 30.00 30.00 30.00 1.3K
11:10 30.00 30.00 30.00 30.00 0.0K
12:35 29.09 29.09 29.09 29.09 0.1K
12:40 29.09 29.09 29.09 29.09 0.9K
12:50 30.82 30.82 30.82 30.82 0.2K
13:50 30.00 30.00 30.00 30.00 0.1K
14:25 30.00 30.00 30.00 30.00 0.4K
15:20 30.74 30.74 30.74 30.74 0.0K
16:25 29.43 29.43 29.43 29.43 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 30.00 30.49 30.00 30.00 0.0M
2025-09-25 30.00 31.00 28.15 30.50 0.3M
2025-09-24 30.00 30.82 29.09 29.43 0.0M
2025-09-23 30.00 30.27 30.00 30.00 0.0M
2025-09-22 32.99 32.99 29.03 30.00 0.0M
2025-09-19 33.90 33.90 30.25 31.09 0.0M
2025-09-18 33.00 33.00 30.80 32.99 0.0M
2025-09-17 31.00 34.27 28.05 31.93 0.4M
2025-09-16 33.36 33.36 28.79 31.15 0.0M
2025-09-15 31.50 34.00 30.00 31.50 0.0M
2025-09-12 32.00 32.00 28.22 31.25 0.0M
2025-09-11 33.75 33.75 29.56 30.26 0.0M
2025-09-10 28.35 32.89 28.35 31.17 0.0M
2025-09-09 32.90 32.90 30.10 30.10 0.0M
2025-09-08 34.87 34.87 32.00 32.51 0.1M
2025-09-05 32.32 32.32 31.00 32.32 0.4M
2025-09-04 28.94 29.49 26.50 29.38 0.1M
2025-09-03 26.48 27.99 25.52 26.81 0.0M
2025-09-02 25.12 26.89 25.12 26.44 0.0M
2025-09-01 26.02 27.00 26.00 26.01 0.0M
2025-08-29 28.99 28.99 26.00 26.00 0.0M
2025-08-28 28.00 28.00 26.00 26.72 0.0M
2025-08-27 26.90 26.90 26.00 26.02 0.0M
2025-08-26 27.50 27.50 26.00 26.00 0.0M
2025-08-25 26.00 27.50 26.00 26.15 0.0M
2025-08-22 27.99 28.50 26.00 27.04 0.0M
2025-08-21 27.00 27.00 26.25 26.38 0.0M
2025-08-20 27.04 27.04 25.60 26.38 0.0M
2025-08-19 28.79 28.79 25.16 26.75 0.0M
2025-08-18 27.04 27.04 26.16 26.18 0.0M
2025-08-15 27.99 27.99 26.00 26.00 0.0M
2025-08-13 27.89 27.89 25.50 26.00 0.0M
2025-08-12 27.48 27.48 26.00 26.01 0.0M
2025-08-11 27.50 27.50 26.50 26.60 0.0M
2025-08-08 25.52 28.00 25.51 26.25 0.0M
2025-08-07 27.00 27.49 26.50 26.54 0.0M
2025-08-06 29.00 29.00 26.02 26.54 0.0M
2025-08-05 28.29 28.29 26.10 26.40 0.0M
2025-08-04 27.50 29.89 27.00 27.11 0.1M
2025-08-01 27.00 27.40 25.00 27.17 0.1M
2025-07-31 25.85 25.99 24.01 24.91 0.0M
2025-07-30 23.50 25.00 22.50 24.50 0.0M
2025-07-29 24.50 25.00 23.50 24.15 0.0M
2025-07-28 24.00 24.50 24.00 24.49 0.1M
2025-07-25 24.20 24.47 24.00 24.28 0.0M
2025-07-24 24.15 25.59 24.10 24.10 0.0M
2025-07-23 25.00 25.98 25.00 25.43 0.0M
2025-07-22 24.22 25.69 24.22 25.61 0.0M
2025-07-21 24.00 26.00 24.00 25.12 0.0M
2025-07-18 24.11 24.90 24.11 24.11 0.0M
2025-07-17 26.98 26.98 24.11 24.55 0.0M
2025-07-16 24.56 25.39 24.56 24.75 0.0M
2025-07-15 26.60 26.60 25.30 25.77 0.1M
2025-07-14 26.89 26.89 25.00 26.60 0.1M
2025-07-11 24.65 26.79 24.65 26.19 0.1M
2025-07-10 26.91 26.91 24.35 25.88 0.3M
2025-07-09 25.99 27.40 25.80 26.33 0.2M
2025-07-08 22.60 24.99 21.26 24.99 0.2M
2025-07-07 21.30 22.72 21.01 22.72 0.2M
2025-07-04 19.99 21.00 19.30 20.65 0.0M
2025-07-03 19.00 19.98 19.00 19.53 0.1M
2025-07-02 18.60 19.50 18.60 19.35 0.2M
2025-07-01 18.51 19.38 18.51 19.01 0.1M
2025-06-30 18.20 19.40 18.20 19.08 0.0M
2025-06-27 18.32 18.89 18.25 18.37 0.0M
2025-06-26 19.24 19.40 18.21 18.50 0.1M
2025-06-25 18.30 18.74 18.00 18.21 0.2M
2025-06-24 17.90 17.99 17.30 17.75 0.0M
2025-06-23 17.10 17.90 17.10 17.19 0.1M
2025-06-20 17.50 18.00 17.50 17.52 0.0M
2025-06-19 18.00 18.55 17.51 17.71 0.2M
2025-06-18 17.90 18.40 17.20 17.45 0.3M
2025-06-17 19.10 19.19 17.48 17.62 0.6M
2025-06-16 16.97 18.22 16.04 18.22 0.4M
2025-06-13 16.98 18.50 15.80 16.56 0.6M
2025-06-12 17.25 17.25 15.71 17.25 0.5M
2025-06-11 14.25 15.68 14.10 15.68 0.3M
2025-06-10 14.39 14.39 13.75 14.25 0.0M
2025-06-05 14.69 14.74 14.00 14.16 0.0M
2025-06-04 14.78 15.00 14.40 14.47 0.1M
2025-06-03 15.45 15.45 13.75 14.71 0.1M
2025-06-02 15.00 15.49 14.11 15.02 0.1M
2025-05-30 15.25 15.70 14.50 14.87 0.2M
2025-05-29 13.40 14.40 13.11 14.40 0.2M
2025-05-27 13.65 13.80 13.03 13.09 0.2M
2025-05-26 14.00 14.24 12.90 13.69 2.0M
2025-05-23 12.89 13.20 11.20 13.07 1.3M
2025-05-22 11.90 12.00 11.70 12.00 0.2M
2025-05-21 10.00 10.91 9.70 10.91 1.1M
2025-05-20 9.25 10.00 9.25 9.91 0.0M
2025-05-19 9.39 9.80 9.31 9.53 0.0M
2025-05-16 9.79 9.98 9.21 9.21 0.0M
2025-05-15 9.40 9.76 9.00 9.50 0.1M
2025-05-14 8.90 9.25 8.55 8.76 0.0M
2025-05-13 8.55 9.00 8.50 8.95 0.0M
2025-05-12 9.20 9.24 8.50 8.60 0.0M
2025-05-09 8.31 8.60 8.30 8.58 0.0M
2025-05-08 9.19 9.19 8.40 8.41 0.0M
2025-05-07 9.14 9.14 8.50 8.90 0.0M
2025-05-06 8.61 8.90 8.45 8.90 0.0M
2025-05-05 8.70 8.70 8.37 8.52 0.0M
2025-05-02 8.31 8.91 7.85 8.73 0.1M
2025-04-30 9.50 9.70 8.85 8.85 0.0M
2025-04-29 9.80 9.80 9.50 9.80 0.0M
2025-04-28 9.90 9.90 9.85 9.85 0.0M
2025-04-25 10.60 10.70 10.00 10.00 0.0M
2025-04-24 10.02 10.02 10.02 10.31 0.0M
2025-04-23 10.31 10.31 10.00 10.31 0.0M
2025-04-22 10.20 10.35 10.20 10.31 0.0M
2025-04-21 9.84 9.85 9.80 9.85 0.0M
2025-04-18 9.82 10.20 9.82 9.82 0.0M
2025-04-17 10.40 10.40 9.83 9.85 0.3M
2025-04-16 10.10 10.10 10.10 10.10 0.0M
2025-04-15 10.08 10.39 10.00 10.29 0.0M
2025-04-14 10.11 10.30 10.00 10.02 0.0M
2025-04-11 10.59 10.60 10.50 10.50 0.0M
2025-04-10 10.49 10.49 10.15 10.40 0.0M
2025-04-09 10.89 10.89 10.20 10.20 0.0M
2025-04-08 10.60 10.90 10.53 10.54 0.0M
2025-04-07 10.90 10.90 10.59 10.60 0.0M
2025-04-04 10.95 10.95 10.30 10.80 0.0M
2025-04-03 10.65 10.99 10.65 10.66 0.0M
2025-03-27 10.90 10.95 10.60 10.76 0.0M
2025-03-26 10.89 10.89 10.89 10.89 0.0M
2025-03-25 10.89 10.89 10.89 10.89 0.0M
2025-03-24 10.80 10.98 10.60 10.80 0.0M
2025-03-21 10.70 10.80 10.50 10.79 0.0M
2025-03-20 11.01 11.01 10.25 10.54 0.2M
2025-03-19 11.20 11.40 10.80 11.34 0.0M
2025-03-18 11.49 11.49 10.53 10.56 0.0M
2025-03-17 11.50 11.60 11.11 11.50 0.1M
2025-03-14 11.50 11.59 11.30 11.30 0.0M
2025-03-13 11.31 11.80 11.31 11.50 0.0M
2025-03-12 11.51 11.53 11.50 11.50 0.1M
2025-03-11 11.50 11.80 11.40 11.41 0.0M
2025-03-10 11.92 11.92 11.30 11.33 0.0M
2025-03-07 12.00 12.00 11.90 12.00 0.0M
2025-03-06 12.00 12.00 11.90 12.00 0.0M
2025-03-05 12.50 12.50 11.90 12.00 0.0M
2025-03-04 12.21 12.44 12.00 12.43 0.0M
2025-03-03 12.70 12.70 12.70 12.27 0.0M
2025-02-28 12.21 12.70 12.17 12.27 0.0M
2025-02-27 12.87 13.50 12.50 12.53 0.0M
2025-02-26 12.85 13.35 12.12 12.95 0.0M
2025-02-25 13.20 13.30 12.80 13.30 0.0M
2025-02-24 12.85 13.40 12.80 13.27 0.0M
2025-02-21 13.30 13.30 12.75 13.00 0.0M
2025-02-20 13.20 13.87 12.15 13.00 0.0M
2025-02-19 13.80 13.88 13.21 13.49 0.0M
2025-02-18 13.49 14.00 13.20 13.99 0.0M
2025-02-17 13.49 13.49 12.92 13.05 0.0M
2025-02-14 13.10 13.50 13.00 13.05 0.0M
2025-02-13 13.80 13.80 12.51 12.74 0.1M
2025-02-12 13.99 13.99 13.26 13.49 0.1M
2025-02-11 13.10 13.98 12.60 13.82 0.0M
2025-02-10 13.00 13.00 13.00 12.91 0.0M
2025-02-07 12.43 13.22 12.43 12.91 0.0M
2025-02-06 13.00 13.00 12.42 12.70 0.0M
2025-02-04 12.99 12.99 12.60 12.70 0.0M
2025-02-03 13.30 13.30 12.64 12.70 0.0M
2025-01-31 13.00 13.20 12.70 12.90 0.0M
2025-01-30 13.20 13.50 12.50 12.71 0.1M
2025-01-29 13.08 13.49 13.01 13.08 0.0M
2025-01-28 13.01 13.01 12.70 12.85 0.0M
2025-01-27 13.25 13.49 13.03 13.38 0.0M
2025-01-24 13.30 13.70 13.30 13.31 0.0M
2025-01-23 13.40 13.80 12.80 13.00 0.0M
2025-01-22 14.25 14.49 13.27 13.35 0.0M
2025-01-21 13.80 14.25 13.75 14.25 0.0M
2025-01-20 13.90 13.90 13.40 13.50 0.0M
2025-01-17 13.31 13.95 13.31 13.91 0.0M
2025-01-16 14.00 14.00 13.30 13.60 0.0M
2025-01-15 13.58 14.73 13.51 13.78 0.0M
2025-01-14 13.70 13.74 13.40 13.57 0.0M
2025-01-13 13.50 13.80 13.21 13.41 0.1M
2025-01-10 13.70 14.00 13.60 13.60 0.0M
2025-01-09 13.70 14.10 13.50 14.10 0.1M
2025-01-08 13.80 14.10 13.50 14.01 0.0M
2025-01-07 14.00 14.00 13.70 13.70 0.0M
2025-01-06 14.70 14.70 14.00 14.00 0.0M
2025-01-03 13.71 13.81 13.71 13.81 0.0M
2025-01-02 14.50 14.50 14.40 14.50 0.0M
2025-01-01 14.76 14.76 14.06 14.30 0.0M