The Organic Meat Company Ltd (ORGA)

ORGA
🏛️ 파키스탄 →
67.13
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 25.89 26.59 25.51 26.28 0.2M
2021-12-30 26.11 26.34 26.09 26.24 0.5M
2021-12-29 26.09 26.76 26.09 26.27 0.4M
2021-12-28 25.76 26.09 25.69 25.76 0.1M
2021-12-27 26.36 26.36 25.84 25.86 0.1M
2021-12-24 25.99 26.42 25.67 26.32 0.8M
2021-12-23 26.08 26.08 25.68 25.99 0.1M
2021-12-22 25.70 26.37 25.52 26.01 0.2M
2021-12-21 25.69 26.42 25.47 26.08 0.2M
2021-12-20 25.10 26.42 24.93 25.98 0.2M
2021-12-17 24.85 25.59 24.84 25.26 0.1M
2021-12-16 25.13 25.26 24.46 24.99 0.2M
2021-12-15 23.61 25.13 23.19 25.13 0.6M
2021-12-14 22.51 23.61 22.39 23.38 0.4M
2021-12-13 23.61 23.61 22.36 22.39 0.4M
2021-12-10 23.18 23.73 22.36 23.33 0.5M
2021-12-09 24.64 24.68 22.84 23.10 1.0M
2021-12-08 24.93 25.68 24.44 24.58 0.1M
2021-12-07 24.97 25.64 24.85 25.25 0.1M
2021-12-06 24.94 24.94 24.02 24.64 0.1M
2021-12-03 25.68 26.00 24.35 24.81 0.7M
2021-12-02 27.96 27.96 25.95 25.95 0.4M
2021-12-01 28.16 28.16 27.75 28.06 0.1M
2021-11-30 28.12 28.16 27.33 27.72 0.2M
2021-11-29 27.06 28.58 26.42 28.11 0.8M
2021-11-26 27.32 27.75 26.92 27.05 0.8M
2021-11-25 27.66 27.66 26.84 27.06 0.1M
2021-11-24 26.93 27.67 26.51 27.04 0.8M
2021-11-23 28.59 28.99 27.09 27.33 0.3M
2021-11-22 29.82 29.83 28.49 28.63 0.3M
2021-11-19 29.07 31.05 28.83 29.81 1.2M
2021-11-18 29.04 29.49 28.49 29.11 0.2M
2021-11-17 29.74 29.74 28.58 29.12 0.1M
2021-11-16 28.49 30.40 28.29 29.65 0.5M
2021-11-15 28.98 28.99 28.16 28.28 0.1M
2021-11-12 29.01 29.41 28.70 29.02 0.2M
2021-11-11 29.82 29.99 29.16 29.38 0.1M
2021-11-10 29.53 29.78 29.41 29.71 0.1M
2021-11-09 29.83 30.03 29.42 29.55 0.4M
2021-11-08 31.27 31.27 29.82 30.18 0.4M
2021-11-05 31.07 31.79 30.75 30.97 0.5M
2021-11-04 30.64 31.34 30.48 31.16 0.4M
2021-11-03 31.06 31.35 30.44 30.84 0.3M
2021-11-02 31.07 31.35 30.77 30.83 0.3M
2021-11-01 30.73 31.99 30.73 31.23 0.3M
2021-10-29 31.23 31.39 30.65 30.73 0.4M
2021-10-28 30.65 31.48 30.65 31.04 2.9M
2021-10-27 31.46 31.81 30.66 31.44 0.4M
2021-10-26 31.31 31.31 30.65 30.65 0.0M
2021-10-25 30.27 30.73 30.27 30.67 0.5M
2021-10-22 31.05 31.05 30.40 30.59 0.3M
2021-10-21 30.04 31.68 30.04 31.27 1.0M
2021-10-20 29.80 30.65 29.80 30.54 0.4M
2021-10-18 30.23 30.36 29.21 29.85 0.4M
2021-10-15 28.98 29.67 28.74 29.29 0.8M
2021-10-14 29.07 29.37 28.52 28.98 0.8M
2021-10-13 28.41 30.05 28.25 28.52 2.4M
2021-10-12 26.88 28.41 26.36 28.41 2.0M
2021-10-11 27.48 27.48 25.79 26.43 1.0M
2021-10-08 27.67 28.16 27.38 27.59 0.1M
2021-10-07 28.13 28.60 28.13 28.26 0.2M
2021-10-06 28.46 28.46 27.49 27.81 0.4M
2021-10-05 26.82 28.84 26.82 28.25 1.7M
2021-10-04 27.30 27.49 26.36 27.25 1.1M
2021-10-01 26.77 28.05 25.79 27.26 2.2M
2021-09-30 26.37 27.11 24.97 27.06 1.3M
2021-09-29 28.73 28.73 26.38 26.69 2.7M
2021-09-28 27.10 28.65 27.10 28.51 2.2M
2021-09-27 26.37 27.41 25.69 26.65 1.7M
2021-09-24 26.36 27.18 26.05 26.33 1.6M
2021-09-23 28.43 28.54 26.30 26.41 2.6M
2021-09-22 28.62 28.99 27.27 28.43 1.2M
2021-09-21 29.41 29.74 28.46 28.61 0.8M
2021-09-20 29.90 29.90 29.15 29.68 0.4M
2021-09-17 29.37 31.18 29.37 30.05 2.4M
2021-09-16 29.45 29.74 29.07 29.44 0.6M
2021-09-15 29.48 29.93 29.10 29.69 0.6M
2021-09-14 30.35 30.35 28.95 29.48 0.8M
2021-09-13 30.76 31.33 30.12 30.58 1.2M
2021-09-10 30.10 31.25 30.01 30.63 3.3M
2021-09-09 29.22 30.07 28.92 29.80 1.6M
2021-09-08 29.07 29.45 28.88 28.98 0.6M
2021-09-07 29.90 29.90 28.43 29.02 0.8M
2021-09-06 29.67 30.04 28.99 29.62 0.4M
2021-09-03 29.74 30.12 29.52 29.77 0.6M
2021-09-02 30.74 30.74 29.82 29.97 0.5M
2021-09-01 30.86 30.87 30.23 30.38 0.7M
2021-08-31 29.52 30.86 29.52 30.38 0.7M
2021-08-30 30.08 30.42 29.56 29.72 2.2M
2021-08-27 30.42 30.42 29.37 30.08 1.1M
2021-08-26 31.59 31.59 29.97 30.14 1.8M
2021-08-25 31.85 32.23 31.18 31.31 1.9M
2021-08-24 30.57 32.68 30.57 31.73 7.1M
2021-08-23 29.71 30.79 29.33 30.58 2.9M
2021-08-20 28.81 29.67 28.81 29.47 0.5M
2021-08-17 28.43 29.63 28.31 28.95 1.4M
2021-08-16 28.49 28.65 27.41 28.07 1.7M
2021-08-13 28.77 28.95 28.24 28.49 0.9M
2021-08-12 29.22 29.37 28.70 28.87 0.4M
2021-08-11 29.06 29.93 28.73 29.35 1.7M
2021-08-10 29.01 29.22 28.13 28.96 1.2M
2021-08-09 30.50 30.50 28.88 29.06 1.4M
2021-08-06 31.40 31.47 29.97 30.16 2.1M
2021-08-05 29.29 31.51 29.11 31.27 8.4M
2021-08-04 29.08 29.96 29.08 29.32 2.1M
2021-08-03 29.44 29.93 29.04 29.31 1.6M
2021-08-02 28.26 29.52 27.89 29.25 1.7M
2021-07-30 28.34 28.88 27.49 28.26 3.2M
2021-07-29 28.51 28.84 27.86 28.60 2.7M
2021-07-28 29.10 29.36 26.92 28.13 5.6M
2021-07-27 29.93 30.23 28.31 28.85 2.9M
2021-07-26 30.38 31.55 29.66 29.81 6.7M
2021-07-23 29.93 30.78 29.49 30.39 5.3M
2021-07-19 28.07 30.02 28.05 29.99 11.6M
2021-07-16 27.56 28.16 27.27 27.92 2.1M
2021-07-15 27.11 28.16 27.11 27.43 5.4M
2021-07-14 26.08 27.67 26.08 27.09 5.8M
2021-07-13 27.06 27.11 26.17 26.29 2.0M
2021-07-12 26.73 27.18 26.51 26.79 0.6M
2021-07-09 27.11 27.94 26.96 27.14 1.7M
2021-07-08 27.09 27.26 26.58 27.08 0.8M
2021-07-07 26.17 27.03 25.84 26.70 0.8M
2021-07-06 27.41 27.79 26.21 26.34 1.4M
2021-07-05 28.84 28.92 27.26 27.43 2.6M
2021-07-02 28.37 29.35 28.00 28.84 5.7M
2021-07-01 28.01 28.46 27.71 28.01 3.3M
2021-06-30 27.59 28.43 27.35 27.67 3.0M
2021-06-29 27.12 27.82 27.12 27.40 1.2M
2021-06-28 28.24 28.61 26.88 27.15 2.4M
2021-06-25 27.79 28.50 27.33 27.71 4.2M
2021-06-24 26.51 27.94 26.36 27.32 4.8M
2021-06-23 26.07 26.92 26.06 26.19 1.6M
2021-06-22 26.28 27.18 25.79 26.28 0.7M
2021-06-21 27.09 27.26 26.17 26.36 0.4M
2021-06-18 26.13 27.37 25.79 26.85 2.6M
2021-06-17 27.58 27.67 25.51 25.98 6.4M
2021-06-16 27.86 28.43 27.48 27.58 1.6M
2021-06-15 29.33 29.74 27.49 27.70 5.1M
2021-06-14 29.22 30.11 27.94 29.22 10.3M
2021-06-11 26.69 28.22 26.47 28.13 5.1M
2021-06-10 25.60 26.69 25.23 26.25 1.7M
2021-06-09 26.37 26.66 25.30 25.52 1.5M
2021-06-08 28.16 28.16 26.58 26.66 1.0M
2021-06-07 27.26 28.24 26.51 27.60 7.3M
2021-06-04 27.98 28.23 27.11 27.29 1.3M
2021-06-03 28.14 29.10 27.49 27.99 7.9M
2021-06-02 27.79 28.49 27.52 28.28 17.7M
2021-06-01 25.19 26.51 24.32 26.51 16.4M
2021-05-31 24.62 24.66 24.21 24.66 6.2M
2021-05-28 21.39 22.94 21.35 22.94 7.4M
2021-05-27 21.82 21.84 21.27 21.35 0.7M
2021-05-26 21.65 21.99 21.46 21.57 0.6M
2021-05-25 21.54 21.84 21.35 21.39 0.5M
2021-05-24 21.59 22.21 21.43 21.50 0.5M
2021-05-21 21.75 21.83 21.39 21.50 0.3M
2021-05-20 21.09 21.76 21.09 21.46 0.5M
2021-05-19 21.10 21.45 20.97 21.09 1.0M
2021-05-18 21.65 22.03 21.08 21.23 0.7M
2021-05-17 21.47 21.88 21.08 21.64 0.5M
2021-05-06 21.35 22.02 21.27 21.72 0.4M
2021-05-05 21.08 21.76 21.08 21.53 1.1M
2021-05-04 21.08 21.24 20.93 20.99 0.1M
2021-05-03 20.87 21.20 20.12 21.08 0.4M
2021-04-30 21.47 21.48 20.82 21.19 0.4M
2021-04-29 20.90 21.76 20.90 21.63 0.9M
2021-04-28 20.63 21.16 20.11 20.89 1.2M
2021-04-27 21.08 21.37 19.96 20.33 1.4M
2021-04-26 20.94 21.39 20.15 20.99 1.3M
2021-04-23 22.40 22.59 20.83 21.62 3.7M
2021-04-22 22.48 22.96 21.92 22.52 0.9M
2021-04-21 22.91 23.07 22.52 22.58 0.9M
2021-04-20 23.19 23.68 22.36 22.72 3.8M
2021-04-19 22.30 23.31 22.10 23.00 1.2M
2021-04-16 22.37 23.23 22.37 22.70 1.5M
2021-04-15 21.85 23.18 21.50 22.58 0.9M
2021-04-14 21.88 22.33 21.84 21.97 0.4M
2021-04-13 21.84 22.33 21.46 21.77 0.5M
2021-04-12 22.26 22.63 21.88 22.21 0.8M
2021-04-09 22.58 22.78 21.07 22.26 4.7M
2021-04-08 22.33 22.73 22.33 22.47 0.2M
2021-04-07 23.12 23.13 22.21 22.40 0.4M
2021-04-06 21.96 23.16 21.96 22.91 0.9M
2021-04-05 23.49 23.71 21.77 22.03 1.0M
2021-04-02 23.64 24.55 23.19 23.28 3.8M
2021-04-01 22.61 24.01 22.21 23.54 2.0M
2021-03-31 22.59 23.71 22.14 23.01 1.6M
2021-03-30 21.67 22.97 21.54 22.36 0.7M
2021-03-29 23.08 23.26 21.54 21.64 0.4M
2021-03-26 23.34 23.53 23.12 23.28 0.9M
2021-03-25 23.49 24.01 23.12 23.71 1.1M
2021-03-24 23.35 24.09 22.89 23.70 1.2M
2021-03-22 23.21 24.06 23.08 23.57 0.6M
2021-03-19 22.97 23.65 22.97 23.30 0.4M
2021-03-18 23.27 24.19 23.04 23.16 1.5M
2021-03-17 22.59 23.34 22.06 22.77 0.8M
2021-03-16 21.65 22.40 21.47 22.09 0.5M
2021-03-15 21.69 21.91 21.35 21.84 0.5M
2021-03-12 20.69 21.60 20.15 21.07 1.0M
2021-03-11 21.02 21.65 19.59 20.10 1.0M
2021-03-10 22.21 22.89 20.72 21.04 1.6M
2021-03-09 22.75 22.81 21.24 21.97 1.2M
2021-03-08 23.98 23.98 22.59 22.82 1.5M
2021-03-05 23.72 23.72 22.71 23.33 0.6M
2021-03-04 23.30 23.90 23.19 23.46 1.0M
2021-03-03 26.36 26.39 24.17 24.30 3.1M
2021-03-02 24.59 25.92 24.10 25.85 7.5M
2021-03-01 24.10 24.70 23.53 24.11 3.5M
2021-02-26 24.69 25.30 24.10 24.22 2.1M
2021-02-25 25.20 25.75 24.25 24.38 1.7M
2021-02-24 26.51 27.94 24.44 24.93 4.5M
2021-02-23 28.00 28.00 26.17 26.42 2.4M
2021-02-22 28.99 29.37 27.64 28.01 5.6M
2021-02-19 26.51 28.37 26.51 28.37 4.2M
2021-02-18 26.44 27.47 26.17 26.39 4.0M
2021-02-17 27.11 27.97 26.28 26.57 9.5M
2021-02-16 27.98 28.99 26.24 26.84 4.1M
2021-02-15 28.99 29.79 28.25 28.33 0.7M
2021-02-12 29.07 29.07 28.24 28.65 1.0M
2021-02-11 30.78 30.78 28.46 29.12 3.0M
2021-02-10 29.14 30.96 29.14 30.76 7.3M
2021-02-09 27.65 28.80 27.12 28.80 3.8M
2021-02-08 25.98 26.80 24.66 26.80 15.2M
2021-02-04 24.93 24.93 24.10 24.93 3.2M
2021-02-03 21.75 23.19 21.58 23.19 2.0M
2021-02-02 21.31 21.68 21.24 21.58 0.1M
2021-02-01 21.09 21.30 21.02 21.08 0.1M
2021-01-29 21.09 21.33 21.08 21.09 0.1M
2021-01-28 20.90 21.10 20.72 21.09 0.1M
2021-01-27 21.09 21.27 20.98 21.08 0.2M
2021-01-26 21.08 21.45 20.98 21.13 0.1M
2021-01-25 21.21 21.35 21.12 21.27 0.1M
2021-01-22 21.46 21.46 21.09 21.25 0.0M
2021-01-21 21.17 21.48 21.17 21.31 0.1M
2021-01-20 21.46 21.46 21.08 21.34 0.1M
2021-01-19 21.33 21.84 21.33 21.49 0.2M
2021-01-18 21.35 21.57 21.28 21.36 0.1M
2021-01-15 21.60 21.68 21.31 21.39 0.1M
2021-01-14 21.83 22.15 21.38 21.39 0.5M
2021-01-13 21.85 21.88 21.39 21.42 1.4M
2021-01-12 21.85 22.05 21.80 21.84 0.2M
2021-01-11 22.21 22.88 21.80 21.85 5.4M
2021-01-08 21.83 23.19 21.58 22.20 1.9M
2021-01-07 21.46 21.82 21.46 21.57 0.1M
2021-01-06 21.82 21.84 21.46 21.48 0.1M
2021-01-05 21.62 21.84 21.61 21.82 0.1M
2021-01-04 21.95 22.06 21.69 21.84 0.2M
2021-01-01 22.55 22.55 21.91 21.94 0.2M