Ittehad Chemicals Ltd (ITHD)

ITHD
🏛️ パキスタン →
103.89
最終更新: 2025-09-30
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
2022-12-30 27.15 27.50 27.00 27.50 0.0M
2022-12-29 27.01 27.30 27.00 27.25 0.0M
2022-12-28 27.45 27.50 27.05 27.25 0.0M
2022-12-27 26.15 27.89 26.15 27.89 0.0M
2022-12-26 26.25 27.25 26.25 27.25 0.0M
2022-12-23 27.00 27.00 27.00 27.00 0.0M
2022-12-22 27.00 27.25 26.95 26.95 0.1M
2022-12-21 27.00 27.30 27.00 27.30 0.0M
2022-12-20 27.25 27.40 26.99 27.00 0.1M
2022-12-19 27.55 27.79 27.50 27.51 0.1M
2022-12-16 27.00 27.40 27.00 27.35 0.1M
2022-12-15 27.64 27.65 27.40 27.40 0.0M
2022-12-13 27.00 27.50 27.00 27.50 0.0M
2022-12-12 27.00 27.27 27.00 27.27 0.0M
2022-12-09 25.98 27.30 25.98 27.30 0.0M
2022-12-07 25.51 26.10 25.50 25.76 0.0M
2022-12-06 26.20 26.20 26.00 26.00 0.0M
2022-12-05 26.50 26.62 26.40 26.50 0.0M
2022-12-02 26.93 27.00 26.13 26.62 0.0M
2022-12-01 27.50 27.80 27.50 27.50 0.0M
2022-11-30 27.00 27.40 27.00 27.40 0.0M
2022-11-29 27.89 27.89 26.80 26.99 0.0M
2022-11-28 28.00 28.20 26.82 26.82 0.0M
2022-11-24 28.60 28.99 28.60 28.99 0.0M
2022-11-23 29.30 29.49 29.30 29.00 0.0M
2022-11-22 26.90 28.91 26.90 28.91 0.1M
2022-11-18 27.00 27.05 26.90 26.90 0.0M
2022-11-17 27.55 27.65 27.55 27.65 0.0M
2022-11-16 27.65 27.65 27.65 27.65 0.0M
2022-11-15 27.30 27.30 27.21 27.21 0.0M
2022-11-11 27.01 27.02 27.00 27.00 0.0M
2022-11-10 27.01 27.50 27.00 27.50 0.0M
2022-11-08 26.76 27.00 26.75 27.00 0.0M
2022-11-07 27.00 27.00 26.41 27.00 0.0M
2022-11-04 27.50 27.85 27.37 27.40 0.0M
2022-11-03 27.60 27.65 27.60 27.65 0.0M
2022-11-02 28.30 28.50 27.50 27.60 0.0M
2022-11-01 28.70 29.49 28.50 28.50 0.2M
2022-10-31 28.50 29.80 28.50 29.00 0.0M
2022-10-28 29.00 29.00 29.00 29.00 0.0M
2022-10-27 29.19 29.80 28.60 28.60 0.1M
2022-10-26 27.89 29.21 27.51 29.21 0.5M
2022-10-25 27.99 28.01 27.00 27.87 0.1M
2022-10-24 28.00 28.47 27.00 28.12 0.0M
2022-10-21 28.50 29.00 28.00 29.00 0.0M
2022-10-20 28.99 29.00 28.99 29.00 0.0M
2022-10-19 28.80 29.00 28.25 28.50 0.0M
2022-10-18 28.80 28.80 28.80 28.80 0.0M
2022-10-17 28.01 28.70 28.01 28.01 0.0M
2022-10-14 29.85 29.85 28.52 29.75 0.0M
2022-10-13 28.40 28.40 28.40 28.40 0.0M
2022-10-12 28.50 28.50 28.50 28.50 0.0M
2022-10-11 28.00 28.50 28.00 28.50 0.0M
2022-10-10 28.50 28.50 28.50 28.50 0.0M
2022-10-07 28.90 30.49 28.00 28.50 0.0M
2022-10-06 28.25 28.40 28.13 28.40 0.0M
2022-10-05 28.02 28.50 28.00 28.00 0.0M
2022-10-04 28.01 29.15 28.01 29.00 0.0M
2022-10-03 28.45 28.50 28.45 28.50 0.0M
2022-09-30 28.55 28.80 28.55 28.55 0.0M
2022-09-29 28.20 28.50 27.85 28.50 0.0M
2022-09-27 27.50 28.44 27.10 28.43 0.0M
2022-09-26 28.44 28.45 27.32 27.75 0.0M
2022-09-23 27.95 29.75 27.00 27.00 0.0M
2022-09-22 27.25 28.00 27.00 28.00 0.0M
2022-09-21 28.50 28.50 28.00 28.00 0.1M
2022-09-20 29.60 29.60 29.60 29.60 0.0M
2022-09-19 30.70 30.70 30.00 30.00 0.0M
2022-09-16 30.50 30.60 30.00 30.00 0.0M
2022-09-15 31.31 31.31 31.00 31.00 0.0M
2022-09-13 32.00 32.00 31.50 31.50 0.0M
2022-09-12 31.82 32.40 31.82 32.25 0.0M
2022-09-09 32.38 32.40 32.32 32.40 0.0M
2022-09-08 32.30 32.36 32.30 32.35 0.0M
2022-09-07 32.00 32.40 29.92 31.80 0.0M
2022-09-06 31.90 32.34 31.90 32.34 0.0M
2022-09-05 32.05 32.10 32.05 32.10 0.0M
2022-09-02 32.09 32.35 32.05 32.10 0.0M
2022-09-01 32.47 32.47 31.40 32.30 0.0M
2022-08-31 32.25 32.70 32.00 32.30 0.0M
2022-08-30 30.90 32.25 30.50 32.25 0.1M
2022-08-29 30.00 30.00 30.00 30.00 0.0M
2022-08-26 29.60 30.30 29.60 30.00 0.0M
2022-08-25 30.00 30.00 29.51 30.00 0.0M
2022-08-24 30.15 30.15 29.50 30.00 0.0M
2022-08-23 30.94 30.94 30.15 30.15 0.0M
2022-08-22 29.50 29.55 29.01 29.01 0.0M
2022-08-18 31.00 31.00 30.80 30.80 0.0M
2022-08-17 31.00 31.50 31.00 31.50 0.0M
2022-08-16 31.10 32.00 30.80 31.40 0.1M
2022-08-15 32.45 32.45 31.01 31.10 0.0M
2022-08-12 28.15 30.61 27.77 30.61 0.4M
2022-08-11 28.99 28.99 28.01 28.48 0.0M
2022-08-10 28.50 28.90 28.45 28.90 0.0M
2022-08-05 27.30 28.56 27.30 27.90 0.4M
2022-08-04 27.29 27.29 26.40 26.75 0.0M
2022-08-03 27.00 27.00 26.25 26.25 0.0M
2022-08-02 26.52 27.01 25.99 26.05 0.2M
2022-08-01 28.01 28.25 27.48 27.48 0.2M
2022-07-29 27.80 29.70 27.80 29.70 0.0M
2022-07-28 27.60 28.40 27.50 27.66 0.0M
2022-07-27 28.25 28.25 28.25 28.25 0.0M
2022-07-22 28.00 28.20 27.05 28.20 0.0M
2022-07-21 27.75 28.40 27.70 28.40 0.0M
2022-07-20 27.75 28.50 27.75 28.50 0.0M
2022-07-19 28.50 28.60 27.75 27.75 0.0M
2022-07-18 28.35 28.90 28.30 28.90 0.0M
2022-07-15 28.60 29.20 28.60 29.20 0.0M
2022-07-14 29.25 29.50 29.25 29.50 0.0M
2022-07-07 28.95 28.95 28.95 28.95 0.0M
2022-07-06 28.75 28.75 28.75 28.75 0.0M
2022-07-05 28.50 28.50 26.55 28.50 0.0M
2022-07-04 28.10 28.74 28.10 28.51 0.0M
2022-07-01 29.75 29.75 29.25 29.25 0.0M
2022-06-30 28.40 29.87 28.40 29.87 0.0M
2022-06-29 28.25 28.60 28.25 28.32 0.0M
2022-06-28 28.70 28.70 28.40 28.70 0.0M
2022-06-27 28.51 29.10 28.51 29.00 0.0M
2022-06-24 29.20 29.25 29.20 29.25 0.0M
2022-06-23 30.00 30.25 29.50 29.50 0.0M
2022-06-22 29.98 31.49 29.60 30.51 0.2M
2022-06-21 28.26 30.28 28.25 29.60 0.0M
2022-06-20 28.17 28.17 28.17 28.17 0.0M
2022-06-17 28.75 29.05 28.50 28.52 0.1M
2022-06-16 29.50 29.50 28.62 28.62 0.0M
2022-06-14 29.50 29.50 29.50 29.50 0.0M
2022-06-13 30.00 30.00 30.00 30.00 0.0M
2022-06-10 30.00 30.43 30.00 30.43 0.0M
2022-06-09 31.50 31.50 30.00 30.00 0.0M
2022-06-08 29.50 29.60 29.50 29.60 0.0M
2022-06-07 29.75 30.00 29.75 30.00 0.0M
2022-06-06 29.05 30.50 29.01 29.75 0.0M
2022-06-03 29.52 29.52 29.50 29.50 0.0M
2022-06-02 29.70 30.00 29.70 30.00 0.0M
2022-06-01 30.25 30.25 30.07 30.07 0.0M
2022-05-31 31.00 31.00 30.55 30.55 0.0M
2022-05-30 30.12 31.00 30.12 31.00 0.0M
2022-05-27 31.98 32.00 31.24 31.24 0.0M
2022-05-26 31.00 31.85 31.00 31.73 0.1M
2022-05-25 30.10 30.55 30.00 30.00 0.0M
2022-05-24 30.00 30.49 30.00 30.49 0.0M
2022-05-23 30.25 30.25 29.67 29.67 0.0M
2022-05-20 30.51 30.75 30.51 30.75 0.0M
2022-05-19 31.40 31.40 30.85 30.85 0.0M
2022-05-18 30.91 31.99 30.90 31.40 0.1M
2022-05-17 31.88 31.88 30.71 31.01 0.0M
2022-05-16 29.35 32.00 29.35 31.68 0.2M
2022-05-12 28.50 30.70 28.49 29.75 0.1M
2022-05-11 29.00 29.00 28.67 28.68 0.0M
2022-05-10 30.98 31.00 28.40 29.50 0.4M
2022-05-09 29.50 30.00 28.30 30.00 0.0M
2022-05-06 29.50 30.49 28.37 30.49 0.0M
2022-04-28 28.70 28.71 28.30 28.30 0.0M
2022-04-27 28.11 29.25 28.11 28.75 0.0M
2022-04-26 30.20 30.20 29.50 29.52 0.0M
2022-04-25 30.73 30.73 29.75 30.00 0.2M
2022-04-22 30.00 30.34 30.00 30.34 0.0M
2022-04-21 31.00 31.00 29.99 30.20 0.0M
2022-04-20 29.20 29.20 29.00 29.00 0.0M
2022-04-19 30.15 30.15 29.50 29.50 0.0M
2022-04-18 30.75 30.75 30.00 30.00 0.0M
2022-04-15 32.00 32.40 30.57 30.57 0.0M
2022-04-14 31.75 31.75 31.00 31.00 0.0M
2022-04-13 31.00 31.45 30.55 31.35 0.0M
2022-04-12 30.40 31.55 30.40 31.50 0.1M
2022-04-11 29.50 31.19 29.50 31.19 0.2M
2022-04-08 28.60 29.20 28.31 29.00 0.0M
2022-04-07 29.00 29.00 29.00 29.00 0.0M
2022-04-06 29.00 29.00 29.00 29.00 0.0M
2022-04-05 28.00 29.20 27.99 29.00 0.0M
2022-04-04 27.30 28.87 27.30 28.00 0.0M
2022-04-01 27.74 29.56 27.74 29.04 0.3M
2022-03-31 27.10 27.79 26.80 27.50 0.0M
2022-03-30 27.00 27.40 27.00 27.25 0.0M
2022-03-29 26.89 27.30 26.75 27.30 0.0M
2022-03-28 25.55 27.94 25.55 26.79 0.0M
2022-03-25 25.05 26.00 25.05 26.00 0.0M
2022-03-24 25.50 25.50 25.10 25.50 0.0M
2022-03-22 26.00 26.00 25.55 25.55 0.0M
2022-03-21 26.00 26.00 25.50 25.50 0.0M
2022-03-18 25.07 25.51 25.00 25.20 0.0M
2022-03-17 27.00 27.00 26.50 26.50 0.0M
2022-03-16 27.00 27.00 26.60 26.60 0.0M
2022-03-15 27.00 27.00 26.20 26.30 0.0M
2022-03-14 25.50 26.20 25.50 26.20 0.0M
2022-03-10 27.49 27.50 26.70 26.70 0.0M
2022-03-09 26.75 27.40 26.55 27.80 0.0M
2022-03-08 26.98 27.00 26.00 26.00 0.0M
2022-03-07 26.16 26.89 26.11 26.27 0.0M
2022-03-03 28.00 28.00 28.00 28.00 0.0M
2022-03-02 28.00 28.00 28.00 28.00 0.0M
2022-03-01 28.50 28.50 28.50 28.50 0.0M
2022-02-28 27.50 28.15 27.00 28.15 0.0M
2022-02-25 28.00 28.05 27.05 28.05 0.0M
2022-02-24 28.50 28.50 27.71 27.77 0.0M
2022-02-23 29.09 29.10 29.09 29.10 0.0M
2022-02-22 29.24 29.24 29.00 29.01 0.0M
2022-02-21 29.75 30.00 29.50 29.50 0.0M
2022-02-18 30.00 30.00 29.99 30.00 0.0M
2022-02-17 30.00 30.00 29.50 29.74 0.0M
2022-02-16 30.20 30.20 30.00 30.00 0.0M
2022-02-15 30.10 31.08 29.80 30.48 0.1M
2022-02-14 30.00 31.00 29.60 30.36 0.4M
2022-02-11 29.74 31.50 29.00 30.17 0.8M
2022-02-10 30.75 30.98 29.18 29.43 0.1M
2022-02-09 28.45 30.13 28.45 30.13 0.3M
2022-02-08 28.65 28.65 27.55 28.03 0.1M
2022-02-07 29.50 29.70 28.25 28.48 0.1M
2022-02-04 31.10 31.19 29.90 30.35 0.1M
2022-02-03 30.35 31.50 30.35 30.77 0.2M
2022-02-02 30.05 30.50 29.60 30.33 0.1M
2022-02-01 30.20 30.43 29.61 30.05 0.1M
2022-01-31 31.85 31.90 30.30 30.40 0.0M
2022-01-28 30.44 31.60 30.34 31.14 0.1M
2022-01-27 30.00 30.10 29.75 30.00 0.0M
2022-01-26 30.00 30.10 29.31 30.00 0.1M
2022-01-25 29.01 30.25 29.01 29.69 0.1M
2022-01-24 28.90 29.01 28.26 29.00 0.1M
2022-01-21 28.00 28.50 27.75 28.27 0.1M
2022-01-20 27.98 28.00 27.50 27.96 0.1M
2022-01-19 29.10 29.10 27.75 27.99 0.1M
2022-01-18 29.55 29.82 29.10 29.10 0.1M
2022-01-17 29.00 29.66 28.30 29.53 0.1M
2022-01-14 28.00 29.25 28.00 29.01 0.5M
2022-01-13 27.33 27.98 27.33 27.56 0.0M
2022-01-12 28.00 28.50 28.00 28.04 0.0M
2022-01-11 28.52 28.52 27.95 28.11 0.0M
2022-01-10 29.43 29.43 28.42 28.50 0.0M
2022-01-07 28.25 29.75 28.25 29.43 0.2M
2022-01-06 28.12 29.00 27.72 28.49 0.3M
2022-01-05 27.80 29.00 27.49 28.81 0.4M
2022-01-04 27.55 28.09 27.50 27.80 0.3M
2022-01-03 26.00 27.75 25.40 27.52 0.5M