ITTEFAQ Iron Industries Ltd (ITTE)

ITTE
🏛️ パキスタン →
11.48
最終更新: 2025-09-29
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 7.85 7.95 7.75 7.80 0.3M
2023-12-28 7.99 8.15 7.75 7.81 0.9M
2023-12-27 7.36 8.00 7.20 8.00 0.2M
2023-12-26 7.80 7.80 7.45 7.45 0.4M
2023-12-22 8.10 8.50 7.88 7.88 1.3M
2023-12-21 7.99 8.51 7.92 8.00 5.1M
2023-12-20 7.99 8.09 7.25 7.50 0.6M
2023-12-19 8.40 8.45 7.55 7.80 1.2M
2023-12-18 8.99 8.99 8.40 8.40 1.3M
2023-12-15 8.30 8.95 8.30 8.60 4.4M
2023-12-14 8.35 8.40 8.08 8.34 0.9M
2023-12-13 8.39 8.59 8.07 8.07 2.5M
2023-12-12 8.34 8.49 8.15 8.20 3.3M
2023-12-11 8.05 8.50 7.98 8.19 3.3M
2023-12-08 8.01 8.22 7.92 8.04 1.4M
2023-12-07 8.09 8.37 7.80 7.99 3.5M
2023-12-06 8.00 8.10 7.90 7.98 0.8M
2023-12-05 7.72 8.08 7.72 7.90 0.8M
2023-12-04 7.85 8.19 7.85 7.87 2.0M
2023-12-01 7.75 7.87 7.51 7.74 1.2M
2023-11-30 8.00 8.25 7.56 7.71 1.3M
2023-11-29 8.00 8.17 7.56 7.86 1.7M
2023-11-28 8.38 8.48 7.95 8.00 1.2M
2023-11-27 8.30 8.52 8.14 8.27 0.8M
2023-11-24 8.61 8.68 8.15 8.26 1.3M
2023-11-23 8.52 9.10 8.40 8.50 6.5M
2023-11-22 7.95 8.50 7.85 8.44 6.3M
2023-11-21 7.40 8.30 7.40 7.94 8.1M
2023-11-20 7.40 7.57 7.30 7.40 1.3M
2023-11-17 6.71 7.75 6.70 7.52 8.0M
2023-11-16 6.66 6.92 6.65 6.68 2.6M
2023-11-15 6.50 6.78 6.50 6.52 1.5M
2023-11-14 6.53 6.55 6.43 6.43 1.1M
2023-11-13 6.45 6.70 6.44 6.55 0.6M
2023-11-10 6.45 6.60 6.44 6.45 0.5M
2023-11-08 6.33 6.47 6.28 6.42 0.5M
2023-11-07 6.70 6.74 6.33 6.39 1.0M
2023-11-06 6.44 6.70 6.40 6.60 1.1M
2023-11-03 6.42 6.65 6.40 6.42 0.4M
2023-11-02 6.40 6.70 6.39 6.54 0.9M
2023-11-01 6.58 6.68 6.35 6.48 0.6M
2023-10-31 6.38 6.56 6.20 6.49 1.2M
2023-10-30 6.24 6.44 6.16 6.35 0.4M
2023-10-27 6.33 6.35 6.01 6.24 0.8M
2023-10-26 6.56 6.65 6.35 6.39 0.3M
2023-10-25 6.75 6.78 6.49 6.52 1.2M
2023-10-24 7.06 7.10 6.57 6.66 3.7M
2023-10-23 6.88 7.18 6.51 7.00 3.2M
2023-10-20 6.77 6.92 6.61 6.64 1.9M
2023-10-19 6.65 6.90 6.53 6.72 2.3M
2023-10-18 6.49 6.82 6.40 6.59 2.6M
2023-10-17 6.19 6.76 6.18 6.35 3.7M
2023-10-16 5.99 6.32 5.90 6.07 1.8M
2023-10-13 5.72 6.11 5.69 6.05 1.7M
2023-10-12 5.78 5.78 5.61 5.64 0.1M
2023-10-11 5.88 5.95 5.65 5.70 0.2M
2023-10-10 5.59 6.00 5.57 5.85 3.2M
2023-10-09 5.58 5.78 5.52 5.55 0.3M
2023-10-06 5.75 5.81 5.60 5.60 0.5M
2023-10-05 5.51 5.81 5.50 5.72 1.1M
2023-10-04 5.40 5.84 5.26 5.46 1.5M
2023-10-03 5.40 5.50 5.25 5.35 0.3M
2023-10-02 5.60 5.77 5.25 5.25 0.2M
2023-09-28 5.71 5.85 5.55 5.75 0.6M
2023-09-27 5.89 6.00 5.52 5.63 2.8M
2023-09-26 5.61 5.92 5.53 5.90 0.6M
2023-09-25 6.00 6.20 5.60 5.73 1.9M
2023-09-22 4.95 5.94 4.90 5.71 3.9M
2023-09-21 4.90 4.98 4.82 4.95 0.0M
2023-09-20 5.01 5.01 4.97 4.97 0.0M
2023-09-19 5.14 5.15 5.00 5.06 0.0M
2023-09-18 4.96 5.11 4.96 5.10 0.1M
2023-09-15 5.17 5.17 4.95 5.00 0.1M
2023-09-14 4.86 4.99 4.86 4.98 0.0M
2023-09-13 4.99 5.00 4.90 4.90 0.0M
2023-09-12 5.05 5.05 4.85 4.98 0.0M
2023-09-11 4.91 4.99 4.91 4.99 0.0M
2023-09-08 4.98 5.00 4.86 4.95 0.0M
2023-09-07 4.74 4.91 4.74 4.90 0.1M
2023-09-06 4.95 4.95 4.70 4.87 0.1M
2023-09-05 4.92 5.00 4.90 5.00 0.0M
2023-09-04 4.83 5.15 4.83 5.08 0.3M
2023-09-01 4.90 5.40 4.84 5.00 0.3M
2023-08-31 4.96 4.99 4.70 4.79 0.1M
2023-08-30 5.11 5.30 5.00 5.05 0.2M
2023-08-29 5.28 5.49 5.12 5.29 0.1M
2023-08-28 5.40 5.45 5.30 5.30 0.1M
2023-08-25 5.70 5.70 5.50 5.50 0.1M
2023-08-24 5.80 5.80 5.65 5.65 0.2M
2023-08-23 5.77 5.81 5.69 5.70 0.1M
2023-08-22 5.86 5.98 5.80 5.89 0.1M
2023-08-21 5.90 5.91 5.76 5.77 0.2M
2023-08-18 5.93 6.24 5.87 5.95 0.0M
2023-08-17 6.03 6.05 5.97 6.05 0.0M
2023-08-16 5.92 6.20 5.92 5.93 0.2M
2023-08-15 5.92 6.20 5.91 6.06 0.3M
2023-08-11 5.96 6.19 5.83 6.10 0.3M
2023-08-10 6.24 6.24 5.94 5.94 0.1M
2023-08-09 5.80 6.13 5.75 6.13 0.2M
2023-08-08 6.00 6.00 5.77 5.80 0.4M
2023-08-07 6.11 6.20 5.93 5.99 0.4M
2023-08-04 6.25 6.25 6.00 6.11 0.4M
2023-08-03 6.53 6.72 6.24 6.35 0.8M
2023-08-02 6.55 6.88 6.55 6.60 1.7M
2023-08-01 6.51 6.79 6.43 6.60 2.5M
2023-07-31 6.49 6.50 6.15 6.23 1.6M
2023-07-27 6.39 6.55 6.19 6.21 1.6M
2023-07-26 6.03 6.40 5.90 6.15 0.8M
2023-07-25 5.80 6.10 5.80 6.00 0.4M
2023-07-24 5.96 5.97 5.86 5.88 0.2M
2023-07-21 6.00 6.20 5.90 5.95 0.4M
2023-07-20 5.88 6.08 5.65 5.90 0.8M
2023-07-19 6.24 6.26 5.67 5.76 1.4M
2023-07-18 6.43 6.58 6.01 6.18 0.6M
2023-07-17 6.50 6.85 6.15 6.16 1.4M
2023-07-14 6.67 6.98 6.36 6.38 1.6M
2023-07-13 7.31 7.38 6.50 6.65 2.2M
2023-07-12 7.18 7.60 7.00 7.05 4.6M
2023-07-11 6.00 6.95 6.00 6.95 5.6M
2023-07-10 5.21 6.14 5.20 5.90 6.6M
2023-07-07 5.15 5.44 5.10 5.20 1.7M
2023-07-06 5.08 5.10 4.99 4.99 0.0M
2023-07-05 5.10 5.12 4.95 5.03 0.4M
2023-07-04 5.44 5.44 4.93 5.03 0.1M
2023-07-03 4.90 5.53 4.89 5.15 2.3M
2023-06-27 4.51 4.70 4.50 4.60 0.0M
2023-06-26 4.59 4.70 4.59 4.70 0.1M
2023-06-23 4.40 4.50 4.30 4.40 0.2M
2023-06-22 4.50 4.60 4.40 4.58 0.1M
2023-06-21 4.70 4.70 4.50 4.50 0.0M
2023-06-20 4.61 4.77 4.61 4.77 0.0M
2023-06-19 4.95 4.95 4.68 4.85 0.0M
2023-06-16 4.90 4.97 4.90 4.95 0.0M
2023-06-15 5.45 5.45 4.71 4.94 0.1M
2023-06-14 4.79 4.80 4.79 4.79 0.0M
2023-06-13 4.87 4.95 4.81 4.83 0.1M
2023-06-12 4.81 5.38 4.75 4.90 0.2M
2023-06-09 5.00 5.20 4.92 5.05 0.0M
2023-06-08 4.98 5.15 4.91 4.91 0.0M
2023-06-07 5.09 5.15 5.00 5.15 0.1M
2023-06-06 5.08 5.08 4.95 4.95 0.1M
2023-06-05 4.75 5.00 4.75 4.89 0.1M
2023-06-02 4.75 4.79 4.70 4.79 0.0M
2023-06-01 4.70 4.79 4.70 4.79 0.0M
2023-05-31 4.65 4.77 4.65 4.66 0.1M
2023-05-30 4.76 4.85 4.56 4.85 0.0M
2023-05-29 4.75 5.00 4.75 4.85 0.0M
2023-05-26 4.80 4.80 4.80 4.80 0.0M
2023-05-25 4.75 4.85 4.70 4.70 0.0M
2023-05-24 4.65 4.85 4.65 4.80 0.0M
2023-05-23 4.90 4.90 4.77 4.77 0.0M
2023-05-22 4.70 4.85 4.65 4.85 0.0M
2023-05-19 4.70 4.98 4.70 4.77 0.0M
2023-05-18 4.86 4.99 4.80 4.81 0.0M
2023-05-17 5.00 5.00 4.86 4.87 0.0M
2023-05-16 4.96 4.96 4.85 4.85 0.1M
2023-05-15 4.95 4.96 4.86 4.96 0.0M
2023-05-12 4.85 5.00 4.85 5.00 0.1M
2023-05-11 4.95 4.98 4.90 4.95 0.0M
2023-05-10 5.20 5.20 4.98 5.00 0.0M
2023-05-09 5.20 5.20 4.95 5.04 0.1M
2023-05-08 5.18 5.35 5.10 5.20 0.0M
2023-05-05 5.73 5.73 5.16 5.31 0.0M
2023-05-04 5.35 5.45 5.20 5.30 0.1M
2023-05-03 5.32 5.32 5.18 5.27 0.0M
2023-05-02 5.30 5.30 5.15 5.25 0.0M
2023-04-28 5.02 5.25 5.02 5.18 0.0M
2023-04-27 5.51 5.51 5.15 5.15 0.0M
2023-04-26 5.30 5.38 5.22 5.38 0.0M
2023-04-20 5.18 5.28 5.06 5.13 0.0M
2023-04-18 4.88 5.14 4.86 5.10 0.0M
2023-04-17 5.01 5.08 5.01 5.07 0.0M
2023-04-13 5.19 5.19 5.01 5.05 0.0M
2023-04-12 5.10 5.15 5.05 5.13 0.0M
2023-04-11 5.13 5.13 5.02 5.02 0.0M
2023-04-10 5.02 5.16 5.01 5.01 0.0M
2023-04-07 5.10 5.10 5.05 5.05 0.1M
2023-04-06 5.45 5.45 5.05 5.22 0.1M
2023-04-05 5.46 5.46 5.11 5.11 0.0M
2023-04-04 5.12 5.57 5.11 5.43 0.0M
2023-04-03 5.29 5.40 5.21 5.40 0.0M
2023-03-31 5.21 5.40 5.20 5.25 0.0M
2023-03-30 5.04 5.39 4.80 5.39 0.0M
2023-03-29 5.36 5.68 5.00 5.20 0.1M
2023-03-28 5.56 5.56 5.54 5.55 0.0M
2023-03-27 5.65 5.65 5.52 5.55 0.0M
2023-03-24 5.79 6.29 5.70 5.80 0.1M
2023-03-22 6.24 6.24 5.73 5.78 0.1M
2023-03-21 5.97 6.30 5.96 6.09 0.7M
2023-03-20 5.01 6.07 5.01 6.06 1.3M
2023-03-17 5.25 5.25 5.10 5.12 0.0M
2023-03-16 5.40 5.45 5.14 5.25 0.2M
2023-03-15 4.80 5.30 4.80 5.15 0.3M
2023-03-14 5.14 5.14 4.91 4.99 0.0M
2023-03-13 5.29 5.29 4.96 4.96 0.1M
2023-03-10 4.98 5.29 4.98 5.29 0.4M
2023-03-09 4.68 4.98 4.62 4.98 0.4M
2023-03-08 4.51 4.82 4.40 4.65 0.5M
2023-03-07 4.50 4.50 4.45 4.45 0.0M
2023-03-06 4.32 4.55 4.25 4.50 0.1M
2023-03-03 4.30 4.40 4.10 4.40 0.0M
2023-03-02 4.30 4.49 4.25 4.30 0.0M
2023-03-01 4.31 4.35 4.02 4.17 0.2M
2023-02-28 4.36 4.55 4.21 4.35 0.1M
2023-02-27 4.53 4.60 4.44 4.45 0.2M
2023-02-24 4.70 4.79 4.70 4.79 0.0M
2023-02-23 4.66 4.81 4.60 4.78 0.1M
2023-02-22 4.98 4.99 4.70 4.76 0.2M
2023-02-21 4.88 4.99 4.84 4.99 0.1M
2023-02-20 5.10 5.10 4.80 4.85 0.1M
2023-02-17 5.15 5.15 5.10 5.15 0.0M
2023-02-16 5.18 5.18 5.10 5.10 0.0M
2023-02-15 5.34 5.40 5.05 5.06 0.3M
2023-02-14 5.21 5.30 5.18 5.30 0.0M
2023-02-13 5.26 5.26 5.26 5.26 0.0M
2023-02-10 5.30 5.30 5.20 5.24 0.0M
2023-02-09 5.22 5.49 5.20 5.49 0.3M
2023-02-08 5.22 5.27 5.18 5.18 0.0M
2023-02-07 5.49 5.50 5.20 5.28 0.1M
2023-02-06 5.34 5.45 5.34 5.45 0.0M
2023-02-03 5.18 5.30 5.13 5.20 0.1M
2023-02-02 5.22 5.28 5.21 5.28 0.0M
2023-02-01 5.28 5.30 5.17 5.30 0.0M
2023-01-31 5.35 5.35 5.22 5.28 0.0M
2023-01-30 5.25 5.30 5.15 5.30 0.0M
2023-01-27 5.60 5.70 5.21 5.39 0.0M
2023-01-26 5.59 5.78 5.50 5.60 0.1M
2023-01-25 5.20 5.60 5.20 5.59 0.1M
2023-01-24 5.30 5.40 5.00 5.26 0.1M
2023-01-23 4.92 5.49 4.90 5.49 0.0M
2023-01-20 5.00 5.24 4.85 4.94 0.0M
2023-01-19 5.02 5.20 5.01 5.16 0.0M
2023-01-18 5.01 5.27 4.82 5.27 0.1M
2023-01-17 5.40 5.40 5.00 5.30 0.1M
2023-01-16 5.50 5.50 5.28 5.39 0.0M
2023-01-12 5.79 5.79 5.42 5.68 0.0M
2023-01-11 5.70 5.70 5.51 5.65 0.0M
2023-01-10 5.50 5.69 5.50 5.68 0.0M
2023-01-09 5.50 5.70 5.40 5.70 0.0M
2023-01-06 5.35 5.75 5.35 5.75 0.0M
2023-01-05 5.79 5.80 5.65 5.79 0.0M
2023-01-04 5.84 5.84 5.41 5.80 0.0M
2023-01-03 5.80 5.81 5.61 5.70 0.1M
2023-01-02 5.58 5.80 5.58 5.80 0.1M