Security Papers Ltd (SCPR)

SCPR
🏛️ 파키스탄 →
189.24
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
2021-12-31 120.00 120.90 115.00 120.00 0.0M
2021-12-30 118.00 118.99 118.00 118.00 0.0M
2021-12-29 115.50 115.50 115.00 115.50 0.0M
2021-12-28 113.00 116.25 113.00 115.00 0.0M
2021-12-27 113.55 115.00 113.00 113.00 0.0M
2021-12-24 117.40 117.40 115.20 116.50 0.0M
2021-12-23 117.00 117.00 114.50 116.74 0.0M
2021-12-22 117.00 117.99 115.60 116.00 0.0M
2021-12-21 117.00 119.98 117.00 117.03 0.0M
2021-12-20 117.05 119.00 117.05 118.00 0.0M
2021-12-17 115.10 120.00 115.10 120.00 0.0M
2021-12-16 114.50 119.00 112.00 118.00 0.0M
2021-12-15 118.25 121.95 118.25 120.00 0.0M
2021-12-14 115.42 118.80 115.00 118.00 0.0M
2021-12-13 114.22 119.00 113.50 119.00 0.0M
2021-12-10 117.50 117.50 115.00 117.50 0.0M
2021-12-09 122.00 122.00 117.12 119.00 0.0M
2021-12-08 126.00 127.38 118.02 119.04 0.0M
2021-12-07 118.50 118.50 115.20 118.50 0.0M
2021-12-06 119.98 120.00 118.00 118.00 0.0M
2021-12-03 119.89 119.89 116.94 117.10 0.0M
2021-12-02 120.10 120.10 114.00 119.99 0.0M
2021-12-01 121.00 121.90 120.00 120.00 0.0M
2021-11-30 121.00 122.00 117.01 121.50 0.0M
2021-11-29 119.28 120.70 119.28 120.50 0.1M
2021-11-26 119.52 121.90 118.01 120.00 0.0M
2021-11-25 123.00 123.00 118.51 122.00 0.0M
2021-11-24 118.11 124.00 118.10 121.50 0.0M
2021-11-23 125.00 126.99 120.06 125.90 0.0M
2021-11-22 124.00 126.00 124.00 126.00 0.0M
2021-11-19 126.00 126.00 126.00 126.00 0.0M
2021-11-18 124.32 127.00 124.32 127.00 0.0M
2021-11-17 123.00 126.45 123.00 124.01 0.0M
2021-11-16 125.00 126.00 124.25 126.00 0.0M
2021-11-15 125.98 125.98 124.00 124.10 0.0M
2021-11-12 125.75 127.80 123.00 125.00 0.0M
2021-11-11 126.05 126.05 125.52 125.52 0.0M
2021-11-10 128.50 128.50 125.00 125.00 0.0M
2021-11-09 125.00 127.00 124.55 124.60 0.0M
2021-11-08 129.99 130.00 126.51 126.51 0.0M
2021-11-05 125.01 129.99 125.00 128.00 0.0M
2021-11-04 130.00 130.00 128.50 128.55 0.0M
2021-11-03 128.35 130.00 128.30 129.89 0.0M
2021-11-02 130.51 132.00 129.10 129.15 0.0M
2021-11-01 127.46 134.00 127.46 133.90 0.0M
2021-10-29 128.00 132.00 120.50 127.45 0.0M
2021-10-28 130.51 130.51 128.00 130.00 0.0M
2021-10-27 132.99 133.00 130.51 132.00 0.0M
2021-10-25 132.00 134.90 130.11 130.11 0.0M
2021-10-22 131.66 136.90 129.50 131.80 0.0M
2021-10-21 135.00 135.00 132.36 133.98 0.0M
2021-10-20 135.00 136.80 134.00 136.50 0.0M
2021-10-18 134.77 136.95 134.76 135.01 0.0M
2021-10-15 137.01 139.00 135.00 138.00 0.0M
2021-10-14 133.01 137.40 133.01 135.00 0.1M
2021-10-13 132.60 138.00 132.00 136.00 0.1M
2021-10-12 140.00 140.40 132.00 136.99 0.1M
2021-10-11 139.90 140.50 135.00 137.65 0.0M
2021-10-08 141.40 142.50 132.25 138.00 0.0M
2021-10-07 140.50 143.00 138.07 140.00 0.0M
2021-10-06 143.62 143.00 138.00 140.00 0.0M
2021-10-05 142.44 142.80 138.00 140.49 0.0M
2021-10-04 139.00 140.00 130.26 140.00 0.0M
2021-10-01 136.00 138.98 135.50 136.00 0.0M
2021-09-30 128.00 136.00 126.10 135.00 0.0M
2021-09-29 131.00 133.03 126.50 129.80 0.0M
2021-09-28 129.00 136.00 128.99 133.00 0.0M
2021-09-27 128.10 130.99 125.15 129.00 0.0M
2021-09-24 128.00 129.90 125.00 129.00 0.0M
2021-09-23 131.95 131.95 126.35 128.10 0.0M
2021-09-22 132.00 132.00 125.50 128.50 0.0M
2021-09-21 136.99 137.39 133.00 134.86 0.0M
2021-09-20 134.01 135.00 128.21 132.51 0.0M
2021-09-17 139.97 140.10 138.00 138.00 0.0M
2021-09-16 149.90 150.99 147.50 150.00 0.2M
2021-09-15 146.02 148.98 146.02 147.50 0.0M
2021-09-14 149.94 150.00 146.50 146.50 0.0M
2021-09-13 149.00 149.94 148.00 149.94 0.0M
2021-09-10 148.10 149.00 147.00 148.21 0.0M
2021-09-09 146.20 148.50 146.00 148.00 0.0M
2021-09-08 147.00 148.50 147.00 147.00 0.0M
2021-09-07 147.50 148.01 146.02 147.00 0.0M
2021-09-06 149.90 149.90 147.00 147.00 0.0M
2021-09-03 151.44 152.00 149.50 150.20 0.0M
2021-09-02 152.00 152.00 150.10 150.10 0.0M
2021-09-01 151.60 153.00 150.51 151.85 0.0M
2021-08-31 153.31 154.00 151.16 151.55 0.0M
2021-08-30 158.93 158.93 153.00 153.99 0.0M
2021-08-27 161.00 172.00 148.70 155.52 0.1M
2021-08-26 162.00 162.00 158.00 160.99 0.0M
2021-08-25 164.12 164.12 161.12 162.30 0.0M
2021-08-24 168.00 168.00 163.00 163.99 0.1M
2021-08-23 166.00 169.93 164.60 166.00 0.2M
2021-08-20 158.00 165.00 158.00 163.39 0.1M
2021-08-17 154.50 160.00 152.30 156.13 0.0M
2021-08-16 155.50 156.50 152.00 156.50 0.0M
2021-08-13 156.50 158.50 155.00 157.49 0.0M
2021-08-12 159.65 159.65 157.00 157.10 0.0M
2021-08-11 160.00 161.35 158.00 158.00 0.0M
2021-08-10 160.00 161.90 156.00 161.90 0.1M
2021-08-09 165.50 165.50 158.01 160.50 0.0M
2021-08-06 160.00 165.00 154.14 163.04 0.5M
2021-08-05 162.98 169.69 159.00 159.00 0.4M
2021-08-04 154.90 159.13 151.00 159.13 0.3M
2021-08-03 139.99 148.03 135.15 148.03 1.2M
2021-08-02 144.90 144.90 135.25 140.00 0.1M
2021-07-30 141.00 144.00 138.00 138.00 0.0M
2021-07-29 144.10 146.99 138.00 141.00 0.1M
2021-07-28 149.00 153.00 142.40 145.00 0.2M
2021-07-27 159.85 159.85 149.15 149.81 0.1M
2021-07-26 161.00 162.02 156.00 157.75 0.1M
2021-07-23 149.00 156.20 147.50 156.20 0.2M
2021-07-19 147.00 147.00 144.99 145.50 0.1M
2021-07-16 147.80 147.80 145.75 146.00 0.0M
2021-07-15 147.05 148.00 147.05 148.00 0.0M
2021-07-14 149.00 149.00 147.58 148.00 0.0M
2021-07-13 149.50 150.00 149.40 149.75 0.0M
2021-07-12 150.11 152.00 149.00 149.80 0.0M
2021-07-09 150.10 151.25 149.00 149.80 0.0M
2021-07-08 149.00 150.04 148.05 149.99 0.0M
2021-07-07 150.00 150.00 145.01 148.13 0.0M
2021-07-06 148.20 151.00 148.20 148.30 0.0M
2021-07-05 148.00 148.98 147.00 147.00 0.0M
2021-07-02 148.98 149.90 144.75 148.00 0.0M
2021-07-01 145.00 147.00 143.01 143.01 0.1M
2021-06-30 146.00 146.00 143.00 145.70 0.0M
2021-06-29 143.10 146.85 143.10 145.80 0.0M
2021-06-28 144.00 146.85 143.00 143.00 0.0M
2021-06-25 146.99 146.99 144.27 146.85 0.0M
2021-06-24 148.00 148.00 144.00 145.00 0.0M
2021-06-23 143.01 147.00 142.27 146.00 0.0M
2021-06-22 145.00 145.00 144.00 144.00 0.0M
2021-06-21 150.00 150.00 145.00 145.10 0.0M
2021-06-18 147.00 147.00 145.00 145.00 0.0M
2021-06-17 150.00 150.00 146.05 147.00 0.0M
2021-06-16 147.01 149.88 147.00 147.00 0.0M
2021-06-15 149.00 149.90 147.01 147.01 0.0M
2021-06-14 150.02 151.00 149.40 150.00 0.0M
2021-06-11 150.56 150.56 143.00 150.00 0.0M
2021-06-10 148.98 151.45 148.98 150.00 0.0M
2021-06-09 149.50 149.50 148.30 148.80 0.0M
2021-06-08 150.00 150.00 148.02 149.00 0.0M
2021-06-07 149.02 151.50 148.12 148.15 0.0M
2021-06-04 146.02 150.00 146.00 149.00 0.0M
2021-06-03 148.02 149.00 146.05 147.00 0.0M
2021-06-02 148.50 150.00 147.50 148.99 0.0M
2021-06-01 153.90 153.90 147.00 148.00 0.1M
2021-05-31 149.99 154.00 149.99 151.70 0.0M
2021-05-28 147.00 150.00 147.00 149.90 0.0M
2021-05-27 151.99 152.05 148.51 148.51 0.0M
2021-05-26 151.00 153.99 151.00 151.25 0.0M
2021-05-25 144.02 150.60 144.02 149.00 0.0M
2021-05-24 140.00 149.00 139.98 144.90 0.1M
2021-05-21 139.00 140.70 138.01 139.00 0.0M
2021-05-20 140.09 141.00 139.00 139.50 0.0M
2021-05-19 139.00 139.00 139.00 139.00 0.0M
2021-05-18 139.99 140.95 138.00 139.00 0.0M
2021-05-17 140.00 141.99 139.00 139.00 0.0M
2021-05-06 135.20 140.00 135.20 138.90 0.0M
2021-05-05 135.00 137.50 135.00 137.50 0.0M
2021-05-04 134.00 137.50 134.00 135.02 0.0M
2021-05-03 130.10 134.46 124.50 133.50 0.0M
2021-04-30 136.11 136.11 134.00 134.00 0.0M
2021-04-29 137.00 140.49 135.00 138.00 0.0M
2021-04-28 132.20 138.75 131.00 137.00 0.0M
2021-04-27 135.00 137.50 134.00 134.00 0.0M
2021-04-26 134.50 135.90 134.00 135.00 0.0M
2021-04-23 134.01 135.48 134.00 134.50 0.0M
2021-04-22 135.00 137.50 134.00 134.50 0.0M
2021-04-21 135.51 139.89 134.51 134.51 0.0M
2021-04-20 133.00 135.50 133.00 135.00 0.0M
2021-04-19 130.02 133.15 130.02 133.00 0.0M
2021-04-16 131.00 136.89 131.00 133.90 0.0M
2021-04-15 133.00 133.50 133.00 133.50 0.0M
2021-04-14 134.00 135.50 131.25 134.00 0.0M
2021-04-13 131.00 133.60 130.01 132.00 0.0M
2021-04-12 129.20 129.20 129.20 129.20 0.0M
2021-04-09 128.21 131.49 128.15 130.25 0.0M
2021-04-08 129.00 132.99 128.00 128.20 0.0M
2021-04-07 130.00 130.00 129.00 129.00 0.0M
2021-04-06 129.60 130.99 129.00 130.99 0.0M
2021-04-05 128.52 129.00 127.00 127.50 0.0M
2021-04-02 131.57 131.75 130.07 130.15 0.0M
2021-04-01 132.51 134.98 130.05 130.05 0.0M
2021-03-31 133.00 134.99 132.25 132.50 0.0M
2021-03-30 127.50 135.90 127.50 130.11 0.0M
2021-03-29 131.00 131.00 128.00 129.95 0.0M
2021-03-26 132.00 134.25 130.19 132.00 0.0M
2021-03-25 133.00 133.50 128.50 131.00 0.1M
2021-03-24 132.00 133.00 131.01 133.00 0.0M
2021-03-22 131.00 132.00 128.13 132.00 0.0M
2021-03-19 132.00 132.50 127.00 130.00 0.0M
2021-03-18 129.25 136.97 129.00 130.25 0.0M
2021-03-17 129.00 130.00 127.01 128.50 0.0M
2021-03-16 129.33 129.99 126.55 127.00 0.0M
2021-03-15 131.00 131.00 128.75 129.00 0.0M
2021-03-12 122.00 130.00 122.00 129.00 0.0M
2021-03-11 130.00 130.25 127.00 127.00 0.0M
2021-03-10 131.01 133.99 130.00 130.00 0.0M
2021-03-09 137.99 137.99 131.00 134.99 0.0M
2021-03-08 140.00 146.44 136.05 136.05 0.0M
2021-03-05 139.00 139.50 138.49 138.50 0.0M
2021-03-04 133.55 137.99 130.30 137.99 0.0M
2021-03-03 138.10 142.00 137.55 139.00 0.0M
2021-03-02 136.01 142.90 136.01 139.00 0.0M
2021-03-01 143.99 144.20 136.00 136.70 0.0M
2021-02-26 145.00 145.00 142.20 144.50 0.0M
2021-02-25 145.00 146.00 144.45 146.00 0.0M
2021-02-24 153.00 154.90 144.00 145.50 0.0M
2021-02-23 148.02 149.00 147.00 149.00 0.0M
2021-02-22 151.00 151.00 149.00 150.90 0.0M
2021-02-19 149.50 154.90 147.56 151.90 0.0M
2021-02-18 149.90 150.06 148.00 149.80 0.0M
2021-02-17 149.45 152.99 149.20 149.30 0.0M
2021-02-16 146.65 149.90 146.65 149.00 0.0M
2021-02-15 149.00 150.00 146.00 146.00 0.0M
2021-02-12 150.25 150.25 147.00 148.00 0.0M
2021-02-11 151.60 154.40 150.00 150.00 0.0M
2021-02-10 151.50 153.99 150.00 153.99 0.0M
2021-02-09 154.00 155.45 151.61 151.61 0.0M
2021-02-08 156.00 156.51 154.00 155.00 0.0M
2021-02-04 159.00 159.00 155.03 155.03 0.0M
2021-02-03 155.55 157.45 154.00 155.25 0.0M
2021-02-02 156.00 158.35 154.00 156.50 0.0M
2021-02-01 153.82 159.50 153.82 154.00 0.4M
2021-01-29 175.75 182.00 166.29 166.29 0.1M
2021-01-28 181.00 182.00 179.00 180.00 0.0M
2021-01-27 179.60 180.45 178.00 180.45 0.0M
2021-01-26 180.44 184.00 179.85 180.50 0.0M
2021-01-25 178.00 178.00 175.00 175.52 0.0M
2021-01-22 177.19 179.55 177.19 178.98 0.0M
2021-01-21 179.98 179.98 176.68 176.68 0.0M
2021-01-20 178.90 179.49 178.90 179.00 0.0M
2021-01-19 179.00 179.00 179.00 179.00 0.0M
2021-01-18 180.06 181.19 179.00 180.00 0.0M
2021-01-15 177.55 181.40 174.05 180.00 0.0M
2021-01-14 179.00 181.94 179.00 180.00 0.0M
2021-01-13 181.00 184.84 179.10 179.50 0.0M
2021-01-12 177.10 180.00 177.10 178.05 0.0M
2021-01-11 181.35 182.00 178.55 178.55 0.0M
2021-01-08 179.98 181.81 176.01 180.00 0.0M
2021-01-07 179.51 180.50 176.00 178.00 0.0M
2021-01-06 180.00 181.70 177.25 180.49 0.0M
2021-01-05 179.90 179.90 178.00 178.50 0.0M
2021-01-04 176.70 183.00 176.00 176.25 0.0M
2021-01-01 179.97 182.00 176.00 176.50 0.0M