ITTEFAQ Iron Industries Ltd (ITTE)

ITTE
🏛️ パキスタン →
11.61
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
2021-12-31 11.84 11.98 11.75 11.97 0.0M
2021-12-30 11.80 11.90 11.80 11.83 0.0M
2021-12-29 11.80 11.80 11.60 11.70 0.2M
2021-12-28 11.99 12.00 11.70 11.85 0.0M
2021-12-27 11.75 11.99 11.75 11.99 0.0M
2021-12-24 11.95 11.95 11.62 11.90 0.0M
2021-12-23 11.85 11.90 11.80 11.88 0.1M
2021-12-22 11.65 12.00 11.65 11.75 0.0M
2021-12-21 11.90 12.00 11.80 11.80 0.0M
2021-12-20 11.75 12.25 11.75 11.90 0.1M
2021-12-17 11.25 11.77 11.25 11.75 0.2M
2021-12-16 11.63 11.68 11.25 11.25 0.1M
2021-12-15 11.50 12.00 11.50 11.94 0.1M
2021-12-14 10.90 11.20 10.65 11.20 0.0M
2021-12-13 11.10 11.24 10.80 10.80 0.1M
2021-12-10 11.17 11.54 11.16 11.44 0.0M
2021-12-09 11.15 11.54 11.15 11.17 0.0M
2021-12-08 11.55 11.55 11.39 11.39 0.0M
2021-12-07 11.75 11.85 11.42 11.75 0.1M
2021-12-06 11.80 11.85 11.25 11.25 0.0M
2021-12-03 11.50 11.98 10.98 11.95 0.9M
2021-12-02 12.60 12.60 11.98 11.98 0.1M
2021-12-01 13.00 13.25 12.71 13.00 0.2M
2021-11-30 13.00 13.00 12.65 12.78 0.1M
2021-11-29 12.30 13.00 12.02 12.90 0.3M
2021-11-26 12.49 12.60 12.30 12.40 0.1M
2021-11-25 12.45 12.50 12.17 12.25 0.4M
2021-11-24 12.98 12.98 12.11 12.50 0.3M
2021-11-23 13.50 13.50 12.89 12.89 0.1M
2021-11-22 13.80 13.94 13.35 13.35 0.1M
2021-11-19 14.10 14.43 13.76 13.76 0.0M
2021-11-18 13.75 13.99 13.70 13.93 0.1M
2021-11-17 13.90 13.95 13.75 13.65 0.0M
2021-11-16 13.88 13.93 13.76 13.90 0.0M
2021-11-15 13.62 13.62 13.51 13.85 0.1M
2021-11-12 13.90 14.18 13.55 14.18 0.0M
2021-11-11 14.01 14.01 13.70 13.70 0.2M
2021-11-10 14.00 14.48 13.74 14.30 0.3M
2021-11-09 14.52 14.52 13.77 13.99 0.1M
2021-11-08 14.50 14.85 14.50 14.61 0.0M
2021-11-05 14.75 14.99 14.60 14.70 0.1M
2021-11-04 15.18 15.18 14.55 14.78 0.2M
2021-11-03 15.01 15.20 14.81 14.97 0.2M
2021-11-02 14.72 15.80 14.72 15.02 1.8M
2021-11-01 14.50 14.92 14.50 14.61 0.6M
2021-10-29 14.75 14.75 14.16 14.22 0.1M
2021-10-28 14.78 14.78 14.45 14.70 0.1M
2021-10-27 14.88 14.89 14.40 14.85 1.1M
2021-10-26 14.24 14.67 14.00 14.50 1.6M
2021-10-25 13.51 14.37 13.51 14.37 0.2M
2021-10-22 13.78 13.99 13.40 13.50 0.5M
2021-10-21 14.20 14.38 13.85 13.90 0.2M
2021-10-20 14.20 14.49 13.70 14.01 0.1M
2021-10-18 13.72 14.30 13.70 13.75 0.1M
2021-10-15 14.65 14.65 13.80 14.00 0.3M
2021-10-14 13.59 14.28 13.47 14.23 0.3M
2021-10-13 14.60 14.60 13.33 13.33 0.5M
2021-10-12 15.08 15.11 14.34 14.34 1.3M
2021-10-11 16.15 16.34 15.40 15.40 0.1M
2021-10-08 15.73 16.05 15.35 16.00 0.5M
2021-10-07 15.50 15.80 15.01 15.64 0.2M
2021-10-06 15.64 15.99 15.30 15.45 0.4M
2021-10-05 15.50 16.22 15.40 15.89 0.4M
2021-10-04 15.45 15.70 14.80 15.68 0.4M
2021-10-01 14.78 15.30 14.50 14.87 0.1M
2021-09-30 13.71 14.75 13.71 14.75 0.3M
2021-09-29 14.40 14.40 13.50 13.85 0.4M
2021-09-28 13.54 14.20 13.54 14.10 0.3M
2021-09-27 14.49 14.49 13.37 13.75 0.2M
2021-09-24 14.40 14.75 14.00 14.00 0.8M
2021-09-23 14.51 14.90 13.84 14.69 0.7M
2021-09-22 14.60 14.90 13.81 14.50 0.9M
2021-09-21 15.20 15.20 14.55 15.00 0.1M
2021-09-20 15.01 15.01 14.61 14.96 0.1M
2021-09-17 15.14 15.35 15.00 15.18 0.7M
2021-09-16 14.90 15.25 14.06 14.98 0.3M
2021-09-15 15.75 15.75 14.99 14.99 0.6M
2021-09-14 16.07 16.24 15.50 15.76 0.3M
2021-09-13 16.00 16.40 16.00 16.23 0.2M
2021-09-10 16.50 16.50 15.95 15.95 0.2M
2021-09-09 16.01 16.50 16.01 16.18 0.1M
2021-09-08 16.55 16.55 16.04 16.13 0.1M
2021-09-07 16.74 16.74 16.30 16.40 0.0M
2021-09-06 16.98 16.98 16.53 16.77 0.0M
2021-09-03 16.76 16.94 16.25 16.60 0.6M
2021-09-02 17.10 17.17 16.65 16.65 0.1M
2021-09-01 16.90 17.35 16.90 17.10 0.4M
2021-08-31 16.95 17.01 16.75 16.85 1.0M
2021-08-30 16.83 17.29 16.83 17.04 0.1M
2021-08-27 17.47 17.75 16.70 16.85 0.2M
2021-08-26 17.51 17.58 16.70 17.25 0.3M
2021-08-25 17.75 17.83 17.46 17.55 0.0M
2021-08-24 17.90 18.10 17.52 17.55 0.1M
2021-08-23 17.35 18.48 17.35 17.85 0.8M
2021-08-20 16.12 17.29 16.11 17.29 1.4M
2021-08-17 16.10 16.17 15.96 16.17 0.1M
2021-08-16 16.11 16.30 15.85 15.85 0.1M
2021-08-13 16.45 16.68 16.10 16.25 0.1M
2021-08-12 16.65 16.72 16.40 16.51 0.0M
2021-08-11 16.70 17.00 16.41 16.75 0.2M
2021-08-10 16.67 16.89 16.51 16.60 0.1M
2021-08-09 17.01 17.48 16.60 16.60 0.1M
2021-08-06 17.25 17.40 17.00 17.25 0.2M
2021-08-05 17.49 17.60 17.06 17.25 0.1M
2021-08-04 17.44 17.50 17.10 17.47 0.2M
2021-08-03 17.25 17.60 16.95 17.01 0.4M
2021-08-02 17.00 17.30 16.55 17.25 0.1M
2021-07-30 16.61 17.32 16.11 16.86 0.1M
2021-07-29 16.80 17.11 16.36 16.94 0.2M
2021-07-28 18.03 18.70 16.73 16.80 1.7M
2021-07-27 18.60 18.75 18.01 18.19 0.4M
2021-07-26 18.90 18.96 18.59 18.70 0.2M
2021-07-23 18.80 19.20 18.56 18.89 0.3M
2021-07-19 18.48 19.17 18.41 18.80 0.5M
2021-07-16 18.50 19.41 18.40 18.50 0.6M
2021-07-15 18.50 18.60 18.35 18.40 0.1M
2021-07-14 18.84 18.92 18.41 18.41 0.1M
2021-07-13 18.53 19.25 18.53 18.75 0.6M
2021-07-12 18.90 18.90 18.51 18.60 0.2M
2021-07-09 18.98 19.00 18.50 18.51 0.2M
2021-07-08 18.41 18.94 18.02 18.90 0.3M
2021-07-07 18.90 18.90 18.31 18.70 0.1M
2021-07-06 18.60 19.20 18.51 18.68 0.3M
2021-07-05 18.98 18.98 18.10 18.65 0.6M
2021-07-02 19.00 19.00 18.32 18.60 0.8M
2021-07-01 19.00 19.30 18.86 19.03 0.2M
2021-06-30 19.24 19.29 18.90 18.90 0.1M
2021-06-29 18.35 19.13 18.35 18.78 0.1M
2021-06-28 19.22 19.22 18.50 18.50 0.3M
2021-06-25 19.30 19.68 18.85 18.95 2.0M
2021-06-24 19.25 20.20 19.12 19.49 1.6M
2021-06-23 19.64 19.75 19.05 19.25 0.4M
2021-06-22 20.05 20.38 19.55 19.60 1.1M
2021-06-21 20.90 21.05 20.04 20.28 2.6M
2021-06-18 19.78 21.00 19.75 20.75 4.4M
2021-06-17 19.40 20.65 19.35 19.70 3.7M
2021-06-16 19.16 19.45 18.95 19.20 0.9M
2021-06-15 19.70 20.11 19.00 19.20 1.3M
2021-06-14 20.52 20.90 18.80 19.89 2.0M
2021-06-11 21.00 21.10 19.70 20.30 2.4M
2021-06-10 21.00 21.20 20.50 20.79 1.1M
2021-06-09 21.30 21.30 20.40 20.70 1.4M
2021-06-08 22.40 22.50 21.10 21.20 3.2M
2021-06-07 20.80 22.04 20.33 21.74 10.0M
2021-06-04 20.50 21.10 20.10 20.51 6.3M
2021-06-03 19.27 20.71 19.27 20.00 10.2M
2021-06-02 19.53 19.95 19.25 19.40 1.4M
2021-06-01 19.90 20.00 19.00 19.99 2.4M
2021-05-31 18.50 19.80 18.50 19.30 5.0M
2021-05-28 18.00 18.68 17.85 18.40 2.2M
2021-05-27 16.01 17.79 16.01 17.79 1.9M
2021-05-26 15.44 16.70 15.44 16.60 0.5M
2021-05-25 15.49 15.80 15.27 15.70 0.8M
2021-05-24 15.85 15.85 15.15 15.17 0.2M
2021-05-21 15.50 15.98 15.16 15.49 0.2M
2021-05-20 14.80 15.50 14.73 15.48 0.3M
2021-05-19 14.24 15.10 14.24 14.80 0.4M
2021-05-18 13.92 14.37 13.91 14.23 0.1M
2021-05-17 13.85 14.05 13.70 13.90 0.4M
2021-05-06 13.60 13.95 13.40 13.95 0.2M
2021-05-05 13.80 13.80 13.65 13.70 0.0M
2021-05-04 13.90 13.91 13.50 13.64 0.1M
2021-05-03 13.82 13.98 13.50 13.50 0.1M
2021-04-30 14.33 14.33 14.00 14.00 0.0M
2021-04-29 15.34 15.34 14.30 14.30 0.0M
2021-04-28 14.56 14.80 14.56 14.79 0.0M
2021-04-27 14.27 14.98 14.26 14.90 0.1M
2021-04-26 14.53 14.98 13.90 14.56 0.1M
2021-04-23 14.76 14.90 14.76 14.88 0.0M
2021-04-22 15.07 15.07 14.90 14.99 0.0M
2021-04-21 15.55 15.56 15.00 15.00 0.1M
2021-04-20 15.77 15.85 15.50 15.65 0.1M
2021-04-19 15.21 15.74 15.02 15.39 0.1M
2021-04-16 15.54 15.85 15.54 15.65 0.1M
2021-04-15 15.64 15.89 15.45 15.64 0.1M
2021-04-14 15.54 15.90 15.43 15.50 0.1M
2021-04-13 15.65 15.95 15.55 15.70 0.1M
2021-04-12 16.58 16.59 15.71 15.72 0.1M
2021-04-09 15.41 16.58 15.32 16.58 1.5M
2021-04-08 15.00 15.55 14.92 15.26 0.1M
2021-04-07 14.91 15.25 14.86 14.86 0.1M
2021-04-06 14.62 15.10 14.62 14.94 0.1M
2021-04-05 14.86 15.23 14.70 14.71 0.1M
2021-04-02 15.25 16.10 14.75 15.35 0.5M
2021-04-01 15.51 16.13 15.20 15.20 0.2M
2021-03-31 15.49 16.30 15.30 15.70 0.5M
2021-03-30 15.03 15.40 14.67 15.30 0.0M
2021-03-29 15.62 15.62 15.00 15.40 0.1M
2021-03-26 15.82 16.24 15.60 15.90 1.0M
2021-03-25 16.00 16.27 15.70 15.70 0.1M
2021-03-24 16.00 16.00 15.86 16.00 0.0M
2021-03-22 16.40 16.41 15.80 15.90 1.9M
2021-03-19 16.50 16.50 16.00 16.50 0.1M
2021-03-18 15.97 16.84 15.97 16.15 0.2M
2021-03-17 15.80 15.99 15.51 15.95 0.2M
2021-03-16 15.20 15.80 15.00 15.65 0.2M
2021-03-15 14.22 14.94 14.22 14.94 0.4M
2021-03-12 14.87 15.00 13.76 14.05 2.0M
2021-03-11 16.40 16.40 14.87 14.87 0.2M
2021-03-10 16.14 16.69 16.00 16.00 0.0M
2021-03-09 17.06 17.06 16.32 16.79 0.0M
2021-03-08 18.23 18.23 16.81 16.81 0.1M
2021-03-05 16.52 18.00 16.52 17.75 0.4M
2021-03-04 17.20 17.42 16.75 16.87 0.2M
2021-03-03 17.50 17.50 17.24 17.39 0.1M
2021-03-02 16.80 17.45 16.80 17.20 0.2M
2021-03-01 17.23 17.27 16.90 17.00 0.1M
2021-02-26 17.85 17.98 17.10 17.35 0.1M
2021-02-25 18.00 18.34 17.50 17.95 0.3M
2021-02-24 18.53 18.80 17.50 17.80 0.2M
2021-02-23 19.48 19.55 18.70 18.70 0.3M
2021-02-22 19.05 19.62 19.03 19.20 0.9M
2021-02-19 19.00 19.79 18.85 19.15 1.0M
2021-02-18 18.60 19.10 18.35 18.51 0.6M
2021-02-17 18.44 18.75 18.00 18.69 0.6M
2021-02-16 18.18 18.40 17.96 18.00 0.3M
2021-02-15 18.58 18.60 18.05 18.20 0.1M
2021-02-12 18.15 18.30 17.33 18.10 0.2M
2021-02-11 18.57 18.91 18.00 18.00 1.2M
2021-02-10 19.20 19.20 18.63 18.90 0.1M
2021-02-09 18.60 19.50 18.60 19.45 0.4M
2021-02-08 19.54 19.54 18.80 19.00 0.1M
2021-02-04 19.57 19.75 19.32 19.32 0.1M
2021-02-03 19.44 20.00 19.44 19.56 0.3M
2021-02-02 19.62 20.34 19.50 19.50 0.1M
2021-02-01 20.05 20.15 19.65 19.65 0.3M
2021-01-29 20.20 20.69 20.00 20.35 0.6M
2021-01-28 20.89 20.89 20.02 20.25 0.6M
2021-01-27 19.99 21.00 19.99 20.95 1.6M
2021-01-26 18.45 19.84 18.45 19.84 2.8M
2021-01-25 18.40 18.59 18.12 18.50 0.9M
2021-01-22 18.97 18.97 18.20 18.25 0.1M
2021-01-21 18.60 18.99 18.49 18.49 0.3M
2021-01-20 19.15 19.15 18.55 18.61 0.3M
2021-01-19 19.50 19.60 18.71 19.02 0.5M
2021-01-18 19.00 19.45 18.82 19.30 0.9M
2021-01-15 19.20 19.80 18.85 19.27 1.4M
2021-01-14 18.00 19.19 18.00 18.75 3.3M
2021-01-13 17.00 18.17 17.00 18.00 2.6M
2021-01-12 16.89 17.35 16.50 17.09 0.7M
2021-01-11 16.99 16.99 16.60 16.61 0.1M
2021-01-08 16.55 17.00 16.55 16.76 0.9M
2021-01-07 16.62 16.90 16.50 16.70 0.3M
2021-01-06 16.85 16.90 16.50 16.75 0.2M
2021-01-05 16.41 16.94 16.36 16.79 0.3M
2021-01-04 16.60 16.60 16.30 16.30 0.2M
2021-01-01 16.55 17.00 16.55 16.70 0.3M