Chashma Sugar Mills Ltd (CHSU)

CHSU
🏛️ パキスタン →
64.22
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 66.00 66.00 65.10 66.00 0.0M
2023-12-28 66.99 66.99 65.00 65.99 0.0M
2023-12-27 63.49 66.52 63.49 65.95 0.0M
2023-12-26 61.11 62.98 61.11 62.00 0.0M
2023-12-22 64.88 64.88 64.88 64.88 0.0M
2023-12-21 62.52 64.99 62.52 64.97 0.0M
2023-12-20 65.50 65.50 62.03 64.99 0.0M
2023-12-19 63.00 65.00 60.52 65.00 0.0M
2023-12-18 63.42 64.94 63.42 64.94 0.0M
2023-12-15 66.74 66.74 64.15 65.45 0.0M
2023-12-14 65.99 66.93 64.51 66.49 0.0M
2023-12-13 67.99 68.00 64.26 64.26 0.0M
2023-12-12 74.94 74.94 67.52 67.52 0.1M
2023-12-11 74.98 74.98 72.99 72.99 0.0M
2023-12-08 64.00 69.75 64.00 69.75 0.1M
2023-12-07 65.00 66.50 64.70 64.70 0.0M
2023-12-06 64.26 67.00 64.26 65.00 0.0M
2023-12-05 67.50 69.00 63.20 69.00 0.0M
2023-12-04 70.20 71.10 66.60 67.10 0.0M
2023-12-01 70.17 70.17 69.50 70.00 0.1M
2023-11-30 62.50 65.58 62.50 65.58 0.0M
2023-11-29 61.00 61.00 61.00 61.00 0.0M
2023-11-28 63.00 63.00 57.33 61.00 0.0M
2023-11-27 61.98 61.98 61.98 61.98 0.0M
2023-11-24 58.51 58.53 58.51 58.53 0.0M
2023-11-23 61.99 62.00 60.00 60.00 0.0M
2023-11-22 60.00 62.00 59.00 61.99 0.0M
2023-11-21 60.00 61.00 60.00 61.00 0.0M
2023-11-20 61.00 61.00 57.01 58.00 0.0M
2023-11-17 55.56 57.50 55.56 57.50 0.0M
2023-11-16 59.99 60.00 59.89 59.94 0.0M
2023-11-14 58.58 61.29 58.00 60.65 0.0M
2023-11-13 56.00 58.58 56.00 58.58 0.0M
2023-11-10 57.50 57.50 55.01 56.75 0.0M
2023-11-08 56.50 57.90 53.54 57.90 0.0M
2023-11-02 55.00 55.00 55.00 55.00 0.0M
2023-11-01 55.00 55.00 52.60 53.00 0.0M
2023-10-31 56.00 56.00 55.00 55.00 0.0M
2023-10-30 55.35 55.37 55.35 55.37 0.0M
2023-10-27 56.98 56.98 51.51 51.51 0.0M
2023-10-26 53.00 53.00 53.00 53.00 0.0M
2023-10-25 59.00 59.00 56.01 56.01 0.0M
2023-10-24 59.05 59.44 59.00 59.00 0.0M
2023-10-19 60.00 61.28 60.00 60.99 0.0M
2023-10-16 53.60 57.00 53.60 57.00 0.0M
2023-09-28 56.91 56.91 56.91 56.91 0.0M
2023-09-27 55.50 60.00 55.50 58.00 0.0M
2023-09-22 60.00 60.00 60.00 60.00 0.0M
2023-09-21 58.51 58.51 58.50 58.50 0.0M
2023-09-20 58.01 58.01 58.01 58.01 0.0M
2023-09-19 56.64 58.00 56.64 58.00 0.0M
2023-09-15 61.00 61.00 61.00 61.00 0.0M
2023-09-14 59.01 59.01 59.01 60.50 0.0M
2023-09-12 58.60 58.60 58.60 58.60 0.0M
2023-09-11 61.59 62.11 58.85 58.85 0.0M
2023-09-08 57.78 57.78 51.70 57.78 0.0M
2023-09-07 52.89 53.75 52.89 53.75 0.0M
2023-09-06 50.13 50.13 47.05 50.00 0.0M
2023-09-05 46.63 46.63 46.63 46.63 0.0M
2023-09-04 42.80 43.38 42.01 43.38 0.0M
2023-08-31 40.35 40.35 40.35 40.35 0.0M
2023-08-30 42.00 43.00 42.00 42.90 0.0M
2023-08-29 42.20 43.01 42.20 43.01 0.0M
2023-08-28 44.01 44.01 44.00 44.00 0.0M
2023-08-25 45.50 45.50 45.50 45.50 0.0M
2023-08-24 46.20 46.95 46.00 46.00 0.0M
2023-08-23 46.00 46.00 45.00 45.00 0.0M
2023-08-22 46.00 46.00 46.00 46.00 0.0M
2023-08-21 44.95 47.99 44.95 46.00 0.0M
2023-08-18 47.45 47.45 46.00 46.12 0.0M
2023-08-17 47.47 47.47 47.47 47.47 0.0M
2023-08-16 46.00 46.00 46.00 46.00 0.0M
2023-08-15 47.50 47.50 47.50 47.50 0.0M
2023-08-11 47.02 47.94 47.02 47.94 0.0M
2023-08-10 46.99 47.00 46.99 47.00 0.0M
2023-08-09 46.80 47.00 46.80 47.00 0.0M
2023-08-08 45.65 47.20 45.65 46.80 0.0M
2023-08-07 46.70 47.60 46.50 46.50 0.0M
2023-08-04 46.50 46.50 46.50 46.50 0.0M
2023-08-03 47.95 47.95 46.06 47.00 0.0M
2023-08-02 48.48 48.48 46.01 46.01 0.0M
2023-08-01 48.51 49.26 48.25 48.25 0.0M
2023-07-31 51.95 51.95 51.00 51.70 0.0M
2023-07-27 51.60 52.00 50.41 50.41 0.0M
2023-07-26 53.05 54.50 53.05 54.50 0.0M
2023-07-25 61.00 61.00 56.89 56.89 0.0M
2023-07-24 60.00 61.50 60.00 61.50 0.0M
2023-07-18 60.00 60.00 60.00 60.00 0.0M
2023-07-12 60.00 60.00 60.00 60.00 0.0M
2023-07-10 60.00 60.00 60.00 60.00 0.0M
2023-07-06 57.00 59.59 57.00 57.00 0.0M
2023-06-22 55.50 55.50 55.50 55.50 0.0M
2023-06-21 55.86 55.86 55.50 55.50 0.0M
2023-06-19 60.00 60.00 60.00 60.00 0.0M
2023-06-15 60.00 60.00 60.00 60.00 0.0M
2023-06-07 62.00 62.00 62.00 62.00 0.0M
2023-05-29 63.43 63.43 63.43 63.43 0.0M
2023-05-25 56.00 56.00 56.00 56.00 0.0M
2023-05-19 60.00 60.00 60.00 60.00 0.0M
2023-05-17 60.00 60.00 60.00 60.00 0.0M
2023-05-16 55.00 55.00 55.00 55.00 0.0M
2023-05-12 59.00 59.00 59.00 59.00 0.0M
2023-05-04 61.00 61.00 59.50 59.50 0.0M
2023-05-03 63.00 63.00 62.00 62.00 0.0M
2023-05-02 60.50 65.00 60.50 65.00 0.0M
2023-04-13 58.55 58.55 58.55 58.55 0.0M
2023-04-03 63.00 63.00 63.00 63.00 0.0M
2023-03-28 62.01 62.01 62.01 62.01 0.0M
2023-03-27 59.25 63.00 59.25 63.00 0.0M
2023-03-02 64.00 64.00 64.00 64.00 0.0M
2023-02-28 62.00 62.00 62.00 62.00 0.0M
2023-02-15 64.00 64.00 64.00 64.00 0.0M
2023-02-14 62.00 64.00 62.00 64.00 0.0M
2023-02-10 64.00 64.00 64.00 64.00 0.0M
2023-02-08 64.00 64.00 64.00 64.00 0.0M
2023-02-06 64.00 64.68 64.00 64.68 0.0M
2023-02-03 60.17 60.17 60.17 60.17 0.0M
2023-02-02 60.17 60.17 60.17 60.17 0.0M
2023-01-31 65.05 65.05 65.00 65.05 0.0M
2023-01-26 60.52 60.52 60.52 60.52 0.0M
2023-01-20 54.50 54.50 54.50 54.50 0.0M
2023-01-19 58.80 58.80 58.80 58.80 0.0M
2023-01-17 63.51 68.65 63.51 63.51 0.0M
2023-01-16 66.50 68.65 68.65 66.50 0.0M
2023-01-11 66.50 69.50 69.50 66.50 0.0M
2023-01-10 66.50 69.50 69.50 66.50 0.0M
2023-01-05 69.50 69.50 69.50 69.50 0.0M
2023-01-04 64.99 66.00 64.00 64.00 0.1M
2023-01-03 69.90 70.00 61.10 67.00 0.0M
2023-01-02 66.00 66.00 66.00 66.00 0.0M