Saif Textile Mills Ltd (SAIF)

SAIF
🏛️ 파키스탄 →
30.00
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 11.00 11.00 10.75 10.75 0.0M
2022-12-28 11.05 11.12 11.05 11.12 0.0M
2022-12-27 12.00 12.00 12.00 12.00 0.0M
2022-12-22 12.21 12.50 12.19 12.19 0.0M
2022-12-20 12.20 13.19 13.19 12.20 0.0M
2022-12-19 13.19 13.19 13.19 13.19 0.0M
2022-12-16 12.41 12.98 12.40 12.98 0.0M
2022-12-15 12.90 13.19 12.90 13.19 0.0M
2022-12-14 13.29 13.69 13.29 13.69 0.0M
2022-12-09 13.10 13.49 12.91 12.95 0.0M
2022-12-07 13.40 13.89 13.40 13.89 0.0M
2022-12-06 13.35 13.85 12.95 13.15 0.0M
2022-12-05 14.01 14.01 13.50 13.95 0.0M
2022-12-01 14.30 14.89 14.30 14.37 0.0M
2022-11-29 14.00 14.00 14.00 14.00 0.0M
2022-11-28 14.00 14.00 13.45 13.45 0.0M
2022-11-25 14.59 14.60 14.30 14.30 0.0M
2022-11-24 14.60 14.75 14.01 14.46 0.0M
2022-11-23 14.50 14.21 14.21 14.50 0.0M
2022-11-17 14.21 14.21 14.21 14.21 0.0M
2022-11-15 15.43 15.43 14.50 14.50 0.0M
2022-11-14 14.35 14.53 14.35 14.53 0.0M
2022-11-11 14.65 14.65 14.65 14.65 0.0M
2022-11-10 14.00 15.23 14.00 15.23 0.1M
2022-11-08 14.17 14.17 14.17 14.17 0.0M
2022-11-07 14.50 14.50 14.00 14.17 0.1M
2022-11-04 13.30 14.25 13.30 14.25 0.0M
2022-11-03 13.80 13.80 13.65 13.65 0.0M
2022-11-02 14.00 14.00 13.90 13.90 0.0M
2022-11-01 14.00 14.49 13.90 14.00 0.0M
2022-10-26 14.50 14.50 14.50 14.50 0.0M
2022-10-25 14.55 14.55 14.55 14.55 0.0M
2022-10-24 15.05 15.05 14.91 14.91 0.0M
2022-10-21 15.11 15.65 14.70 14.81 0.0M
2022-10-20 15.35 15.35 15.30 15.31 0.0M
2022-10-19 16.19 16.19 16.19 16.19 0.0M
2022-10-18 16.10 16.10 16.10 16.10 0.0M
2022-10-17 15.48 15.48 15.10 15.39 0.0M
2022-10-13 15.74 15.74 15.10 15.10 0.0M
2022-10-12 15.50 15.60 15.25 15.25 0.0M
2022-10-11 15.75 16.00 15.75 16.00 0.0M
2022-10-10 14.60 15.75 14.60 15.75 0.0M
2022-10-07 16.00 16.30 15.50 15.71 0.0M
2022-10-06 16.31 16.31 16.31 16.31 0.0M
2022-10-05 16.57 16.57 16.57 16.57 0.0M
2022-10-04 17.35 17.35 16.80 16.80 0.0M
2022-10-03 17.50 17.50 17.19 17.19 0.0M
2022-09-30 20.01 20.01 18.58 18.58 0.0M
2022-09-27 20.49 21.28 20.06 20.10 0.0M
2022-09-23 19.80 20.31 19.80 19.80 0.0M
2022-09-21 21.40 21.40 21.40 21.40 0.0M
2022-09-20 21.30 21.30 21.30 21.30 0.0M
2022-09-19 21.00 21.25 19.89 21.25 0.0M
2022-09-15 21.33 21.50 21.33 21.00 0.0M
2022-09-13 20.50 21.28 20.50 21.28 0.0M
2022-09-12 19.80 19.80 19.80 19.80 0.0M
2022-09-09 19.00 20.21 19.00 20.21 0.0M
2022-09-08 19.25 19.25 18.06 18.80 0.0M
2022-09-07 19.15 19.15 19.15 19.15 0.0M
2022-09-06 18.70 18.70 18.70 18.70 0.0M
2022-09-01 19.70 19.70 19.00 19.00 0.0M
2022-08-25 20.49 20.50 19.55 19.55 0.0M
2022-08-19 19.80 20.50 19.80 19.90 0.0M
2022-08-18 19.50 20.45 19.40 20.45 0.0M
2022-08-17 19.70 20.44 19.70 20.44 0.0M
2022-08-16 19.81 20.00 19.81 20.00 0.0M
2022-08-15 20.30 20.30 20.30 20.30 0.0M
2022-08-12 20.25 20.25 20.25 20.25 0.0M
2022-08-05 19.39 20.53 19.39 20.00 0.0M
2022-08-04 19.30 19.30 18.80 19.10 0.0M
2022-08-02 19.30 19.88 19.30 19.88 0.0M
2022-08-01 19.15 19.50 19.05 19.06 0.1M
2022-07-29 20.59 20.59 20.59 20.59 0.0M
2022-07-28 20.41 20.41 20.15 20.15 0.0M
2022-07-27 20.45 20.45 20.45 20.45 0.0M
2022-07-26 20.30 20.30 20.30 20.30 0.0M
2022-07-21 20.21 21.49 20.21 20.25 0.0M
2022-07-20 21.75 21.75 20.76 20.76 0.0M
2022-07-19 21.75 21.80 20.12 20.75 0.0M
2022-07-15 20.81 21.50 20.81 21.50 0.0M
2022-07-14 21.50 21.50 20.81 21.00 0.0M
2022-07-13 21.43 22.25 21.02 21.16 0.0M
2022-07-06 20.45 21.15 20.45 20.50 0.0M
2022-07-05 21.43 21.43 20.50 20.50 0.0M
2022-07-01 21.00 21.00 20.60 20.60 0.0M
2022-06-30 21.00 21.00 21.00 21.00 0.0M
2022-06-29 20.00 20.50 20.00 20.50 0.0M
2022-06-28 21.00 21.00 20.50 20.50 0.0M
2022-06-27 20.75 20.90 20.75 20.90 0.0M
2022-06-24 23.30 23.30 20.30 21.00 0.0M
2022-06-23 22.50 22.50 21.89 21.89 0.0M
2022-06-22 21.95 21.95 21.00 21.49 0.0M
2022-06-21 21.00 21.59 20.40 21.59 0.0M
2022-06-20 21.00 22.41 20.52 20.55 0.0M
2022-06-17 21.83 21.83 20.65 20.65 0.0M
2022-06-16 21.84 21.84 21.84 21.84 0.0M
2022-06-15 21.85 21.85 20.55 21.00 0.0M
2022-06-14 20.50 21.45 20.49 21.45 0.0M
2022-06-08 21.39 21.39 20.55 20.55 0.0M
2022-06-07 20.45 20.45 20.45 20.45 0.0M
2022-06-03 21.15 21.15 21.14 21.14 0.0M
2022-06-02 21.00 22.85 21.00 22.85 0.0M
2022-06-01 21.90 22.45 20.40 20.40 0.0M
2022-05-31 21.20 21.95 21.20 21.30 0.0M
2022-05-30 21.90 22.00 21.90 22.00 0.1M
2022-05-27 21.80 21.97 21.10 21.20 0.0M
2022-05-26 21.94 21.94 20.65 21.00 0.0M
2022-05-25 21.35 21.89 21.28 21.29 0.1M
2022-05-20 23.00 23.00 23.00 23.00 0.0M
2022-05-19 23.40 23.40 22.05 22.95 0.0M
2022-05-18 22.50 23.50 22.30 22.40 0.0M
2022-05-16 23.15 23.16 23.15 23.16 0.0M
2022-05-13 21.55 24.00 21.55 22.60 0.0M
2022-05-12 21.90 23.40 21.84 23.40 0.0M
2022-05-11 21.70 22.16 21.50 22.16 0.0M
2022-05-10 21.99 21.99 21.99 21.99 0.0M
2022-05-09 21.40 22.00 21.15 22.00 0.0M
2022-05-06 22.40 22.40 22.40 22.40 0.0M
2022-04-26 22.05 22.05 22.00 22.00 0.0M
2022-04-25 20.71 22.69 20.71 22.00 0.0M
2022-04-20 22.01 22.01 22.01 22.01 0.0M
2022-04-18 22.35 22.35 22.35 22.35 0.0M
2022-04-14 23.49 23.50 23.49 23.50 0.0M
2022-04-13 23.30 23.30 23.30 23.30 0.0M
2022-04-11 22.21 23.00 22.01 23.00 0.0M
2022-04-05 21.25 24.00 21.25 21.86 0.0M
2022-04-04 21.35 22.89 21.35 22.89 0.0M
2022-04-01 22.65 22.65 22.65 22.65 0.0M
2022-03-31 23.00 23.30 22.80 22.80 0.0M
2022-03-30 22.70 23.00 22.50 22.50 0.0M
2022-03-29 22.50 22.75 22.40 22.75 0.0M
2022-03-28 21.60 22.50 21.60 22.50 0.0M
2022-03-25 23.40 23.40 23.15 23.15 0.0M
2022-03-24 22.45 22.99 21.65 22.99 0.0M
2022-03-22 22.10 22.20 22.10 22.15 0.0M
2022-03-21 23.35 23.35 23.35 23.35 0.0M
2022-03-18 22.25 22.25 21.32 22.16 0.0M
2022-03-16 22.75 23.00 22.75 23.00 0.0M
2022-03-14 22.50 22.50 22.50 22.50 0.0M
2022-03-11 23.00 23.00 21.30 22.85 0.0M
2022-03-10 22.00 22.10 21.60 21.60 0.0M
2022-03-09 20.70 22.55 20.70 22.50 0.0M
2022-03-08 21.51 22.45 21.50 22.17 0.0M
2022-03-07 22.25 22.45 21.40 22.45 0.0M
2022-03-04 23.00 23.00 22.50 22.50 0.0M
2022-03-03 24.00 24.00 21.51 21.51 0.0M
2022-03-02 24.34 24.35 22.50 23.16 0.0M
2022-03-01 24.99 24.99 23.99 24.00 0.0M
2022-02-28 20.75 23.63 20.75 23.63 0.0M
2022-02-25 21.07 21.99 21.07 21.99 0.0M
2022-02-24 20.75 22.95 20.50 20.50 0.0M
2022-02-23 20.95 22.29 20.95 22.10 0.0M
2022-02-21 21.00 21.00 20.75 20.75 0.0M
2022-02-18 21.30 21.30 21.30 21.30 0.0M
2022-02-17 22.09 22.09 22.09 22.09 0.0M
2022-02-15 21.00 21.00 21.00 21.00 0.0M
2022-02-11 22.20 22.20 21.50 21.50 0.0M
2022-02-10 21.55 22.85 21.55 22.49 0.0M
2022-02-09 22.10 22.10 22.10 22.10 0.0M
2022-02-08 22.10 22.10 22.10 22.10 0.0M
2022-02-07 21.50 22.96 21.50 22.45 0.0M
2022-02-04 21.50 22.00 21.50 22.00 0.0M
2022-02-03 23.95 23.95 21.86 22.25 0.0M
2022-02-02 22.40 23.00 22.40 22.91 0.0M
2022-02-01 22.18 22.45 21.51 21.84 0.0M
2022-01-31 22.15 22.15 21.30 21.60 0.0M
2022-01-28 21.52 22.50 21.10 21.52 0.0M
2022-01-27 22.25 22.25 20.55 21.72 0.0M
2022-01-26 22.45 22.45 21.50 21.50 0.0M
2022-01-25 22.80 22.84 21.25 21.50 0.0M
2022-01-24 22.20 22.20 21.25 21.25 0.0M
2022-01-21 21.25 21.39 20.50 21.39 0.0M
2022-01-20 21.00 21.50 20.50 21.01 0.0M
2022-01-19 22.00 22.00 21.11 21.36 0.0M
2022-01-17 21.26 21.31 21.26 21.29 0.0M
2022-01-14 21.90 21.90 21.89 21.90 0.0M
2022-01-13 22.95 22.95 21.80 21.80 0.0M
2022-01-12 22.85 22.90 21.81 21.84 0.0M
2022-01-11 21.90 21.90 21.90 21.90 0.0M
2022-01-10 22.49 22.90 22.00 22.05 0.0M
2022-01-07 22.80 22.80 22.01 22.25 0.0M
2022-01-06 21.85 22.65 21.85 22.01 0.0M
2022-01-05 22.00 22.65 21.95 21.95 0.0M
2022-01-04 22.75 22.75 22.75 22.75 0.0M