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
2023-12-29 49.00 50.90 49.00 50.00 0.0M
2023-12-28 49.21 50.23 49.00 50.00 0.0M
2023-12-27 48.97 50.11 48.00 48.00 0.0M
2023-12-26 48.10 49.00 48.00 48.00 0.0M
2023-12-22 49.05 49.05 49.00 49.05 0.0M
2023-12-21 49.00 49.50 49.00 49.50 0.0M
2023-12-20 48.80 49.00 48.05 49.00 0.0M
2023-12-19 50.40 50.40 48.75 50.00 0.1M
2023-12-18 50.30 52.60 50.00 50.16 0.0M
2023-12-15 52.29 52.29 50.90 51.94 0.0M
2023-12-14 48.10 50.95 48.05 50.95 0.2M
2023-12-13 53.00 53.00 51.00 51.00 0.1M
2023-12-12 52.75 53.75 51.25 53.50 0.0M
2023-12-11 50.50 52.50 50.00 52.50 0.1M
2023-12-08 51.50 51.90 50.50 51.20 0.1M
2023-12-07 51.30 51.50 50.80 51.00 0.1M
2023-12-06 49.99 51.00 49.75 51.00 0.0M
2023-12-05 49.20 51.44 49.00 49.40 0.1M
2023-12-04 48.05 49.75 48.00 49.25 0.1M
2023-12-01 48.11 49.75 48.00 49.75 0.0M
2023-11-30 47.50 48.40 47.00 47.50 0.0M
2023-11-29 49.00 49.00 48.50 48.50 0.0M
2023-11-28 48.27 49.95 48.00 49.00 0.2M
2023-11-27 49.85 49.90 48.61 49.50 0.0M
2023-11-24 49.00 49.10 48.50 49.00 0.1M
2023-11-23 48.00 50.00 48.00 49.30 0.1M
2023-11-22 48.25 49.44 48.15 48.60 0.0M
2023-11-21 49.99 50.10 48.00 48.01 0.1M
2023-11-20 47.00 50.00 46.50 49.55 0.2M
2023-11-17 46.01 47.75 46.01 47.75 0.0M
2023-11-16 47.00 48.00 47.00 47.95 0.0M
2023-11-15 46.20 47.50 46.20 47.10 0.0M
2023-11-14 48.40 48.40 47.00 47.00 0.0M
2023-11-13 47.00 49.43 47.00 47.51 0.0M
2023-11-10 45.80 48.61 45.80 47.75 0.0M
2023-11-08 47.75 48.35 47.26 48.00 0.0M
2023-11-07 48.55 49.50 47.70 47.70 0.1M
2023-11-06 45.80 48.86 45.80 48.86 0.2M
2023-11-03 42.00 45.58 42.00 45.58 0.2M
2023-11-02 42.20 42.40 41.61 42.40 0.0M
2023-11-01 43.70 43.70 41.50 42.10 0.1M
2023-10-31 43.75 43.95 42.20 42.30 0.1M
2023-10-30 41.99 43.50 41.10 43.01 0.1M
2023-10-27 40.00 41.90 39.76 41.45 0.1M
2023-10-26 40.10 40.50 40.00 40.00 0.1M
2023-10-25 39.50 41.50 39.15 40.35 0.1M
2023-10-24 39.00 39.85 39.00 39.85 0.1M
2023-10-23 38.99 39.48 38.75 39.00 0.1M
2023-10-20 38.50 38.55 38.00 38.00 0.0M
2023-10-19 38.50 39.00 37.57 39.00 0.0M
2023-10-18 38.05 38.20 37.75 38.20 0.0M
2023-10-17 38.50 39.00 38.10 38.10 0.0M
2023-10-16 40.00 40.00 39.40 40.00 0.1M
2023-10-13 40.00 40.50 40.00 40.00 0.0M
2023-10-12 41.50 41.50 40.20 40.10 0.0M
2023-10-11 40.00 41.00 39.55 41.00 0.0M
2023-10-10 40.11 40.80 40.00 40.70 0.1M
2023-10-09 39.05 40.00 39.05 40.00 0.0M
2023-10-06 40.00 41.00 40.00 41.00 0.0M
2023-10-05 38.60 40.39 38.60 40.10 0.1M
2023-10-04 38.50 38.50 38.21 38.50 0.1M
2023-10-03 38.50 39.00 38.20 38.31 0.0M
2023-10-02 39.00 39.11 38.55 38.65 0.0M
2023-09-28 39.85 40.20 38.50 39.32 0.2M
2023-09-27 38.30 39.65 37.95 39.65 0.2M
2023-09-26 38.00 38.70 37.40 38.00 0.2M
2023-09-25 38.10 38.50 37.50 38.00 0.2M
2023-09-22 38.20 38.20 38.00 38.00 0.0M
2023-09-21 38.90 38.90 38.40 38.80 0.0M
2023-09-20 39.99 41.00 38.25 38.51 0.1M
2023-09-19 39.30 40.00 39.30 39.50 0.1M
2023-09-18 38.11 38.80 38.00 38.80 0.0M
2023-09-15 39.00 39.00 39.00 39.00 0.0M
2023-09-14 39.50 39.50 39.01 39.01 0.0M
2023-09-13 39.87 39.95 39.79 39.79 0.0M
2023-09-12 39.00 39.00 39.00 39.00 0.0M
2023-09-11 38.26 38.26 38.25 38.25 0.0M
2023-09-08 38.23 39.00 38.23 39.00 0.0M
2023-09-07 39.00 39.49 39.00 39.00 0.0M
2023-09-05 38.30 38.30 38.30 38.30 0.0M
2023-09-04 39.00 39.84 38.50 38.50 0.0M
2023-09-01 38.00 38.00 38.00 38.00 0.0M
2023-08-31 37.16 39.00 37.00 38.00 0.0M
2023-08-30 39.98 41.80 38.51 38.51 0.0M
2023-08-29 40.00 40.00 39.00 39.00 0.0M
2023-08-28 40.74 40.74 40.00 40.00 0.0M
2023-08-25 39.60 39.60 39.50 39.60 0.0M
2023-08-24 39.76 39.99 39.75 39.99 0.0M
2023-08-23 40.00 40.00 40.00 40.00 0.0M
2023-08-22 40.00 40.89 40.00 40.89 0.0M
2023-08-21 40.08 40.98 40.00 40.98 0.0M
2023-08-17 40.50 41.88 40.50 41.88 0.0M
2023-08-16 41.15 41.83 40.51 41.83 0.0M
2023-08-15 41.25 41.25 40.76 40.76 0.0M
2023-08-11 41.00 42.40 41.00 41.60 0.0M
2023-08-10 41.41 41.41 41.00 41.00 0.0M
2023-08-09 41.70 41.70 40.80 41.70 0.0M
2023-08-08 42.00 42.00 41.50 41.50 0.0M
2023-08-07 43.99 43.99 42.01 42.01 0.0M
2023-08-04 41.50 43.50 41.50 43.00 0.0M
2023-08-03 42.32 42.99 41.78 41.78 0.0M
2023-08-02 42.90 43.00 41.60 42.48 0.0M
2023-08-01 42.00 42.50 41.26 41.50 0.0M
2023-07-31 40.90 42.40 40.25 41.00 0.0M
2023-07-27 40.50 40.90 40.00 40.25 0.0M
2023-07-26 40.69 40.89 40.40 40.40 0.0M
2023-07-25 39.66 40.75 39.66 40.00 0.0M
2023-07-24 39.10 40.00 39.10 39.35 0.0M
2023-07-21 40.25 40.25 39.60 39.60 0.0M
2023-07-20 40.00 40.00 39.75 40.00 0.0M
2023-07-19 39.75 39.85 39.00 39.80 0.0M
2023-07-18 39.99 39.99 39.60 39.60 0.0M
2023-07-17 40.04 40.10 40.00 39.93 0.2M
2023-07-14 40.50 40.90 40.01 40.05 0.0M
2023-07-13 40.15 40.50 40.01 40.02 0.0M
2023-07-12 40.11 40.85 39.99 40.50 0.0M
2023-07-11 39.50 43.00 39.45 40.89 0.1M
2023-07-10 39.05 40.00 39.00 40.00 0.0M
2023-07-07 40.00 40.00 40.00 40.10 0.0M
2023-07-06 39.05 39.05 39.00 39.00 0.0M
2023-07-05 39.00 39.50 38.76 38.83 0.0M
2023-07-04 39.50 39.95 39.50 39.61 0.0M
2023-07-03 40.98 40.98 39.00 39.30 0.0M
2023-06-27 38.99 38.99 38.99 38.99 0.0M
2023-06-26 39.00 39.25 38.55 39.25 0.0M
2023-06-22 39.90 39.90 38.33 38.33 0.0M
2023-06-21 39.99 39.99 39.99 39.99 0.0M
2023-06-20 39.98 40.00 39.98 40.00 0.0M
2023-06-19 39.01 40.00 39.01 40.00 0.0M
2023-06-16 39.49 40.00 39.49 40.00 0.0M
2023-06-15 38.50 39.64 38.50 39.64 0.0M
2023-06-14 39.00 39.80 38.77 39.90 0.0M
2023-06-13 38.31 38.31 38.31 38.31 0.0M
2023-06-12 38.75 40.50 38.75 40.00 0.0M
2023-06-09 40.00 40.00 39.99 40.00 0.0M
2023-06-08 39.97 40.00 39.85 39.85 0.7M
2023-06-07 40.00 40.00 39.51 39.51 0.0M
2023-06-06 40.00 40.00 39.35 39.56 0.0M
2023-06-05 40.00 40.00 39.20 40.00 0.1M
2023-06-02 39.50 40.00 39.50 40.00 0.0M
2023-06-01 40.00 40.00 39.00 40.00 0.0M
2023-05-31 40.39 41.00 37.21 40.00 0.0M
2023-05-30 39.25 40.70 39.25 40.00 0.0M
2023-05-29 40.87 40.87 38.90 40.25 0.0M
2023-05-26 38.75 40.20 38.75 40.20 0.0M
2023-05-25 40.00 40.00 39.00 39.90 0.3M
2023-05-24 39.40 40.20 39.40 40.00 0.1M
2023-05-23 40.00 40.00 39.90 40.00 0.0M
2023-05-22 39.50 40.01 39.20 40.00 0.1M
2023-05-19 39.24 39.50 39.00 39.50 0.0M
2023-05-18 38.99 39.15 38.99 39.00 0.0M
2023-05-17 38.30 39.05 38.30 39.00 0.0M
2023-05-16 38.10 39.00 38.00 39.00 0.1M
2023-05-15 37.50 38.25 37.50 38.00 0.0M
2023-05-12 37.90 38.20 37.90 38.20 0.0M
2023-05-11 37.25 38.00 37.00 38.22 0.2M
2023-05-10 36.96 37.24 36.50 37.04 0.1M
2023-05-08 36.05 36.69 35.49 36.20 0.0M
2023-05-05 36.80 37.00 36.05 36.40 0.0M
2023-05-04 37.48 37.98 36.70 36.70 0.0M
2023-05-03 36.00 37.37 36.00 37.25 0.1M
2023-05-02 35.51 36.20 35.50 36.00 0.1M
2023-04-28 36.18 36.50 36.00 36.00 0.1M
2023-04-27 36.01 37.99 36.01 36.50 0.1M
2023-04-26 34.90 36.41 34.50 36.41 0.5M
2023-04-20 32.50 34.00 32.50 34.00 0.0M
2023-04-19 32.99 33.00 32.99 33.00 0.0M
2023-04-18 32.01 33.00 32.00 33.00 0.0M
2023-04-17 31.50 32.50 31.50 32.50 0.0M
2023-04-13 31.02 31.50 31.02 31.50 0.0M
2023-04-12 31.51 31.51 31.51 31.51 0.0M
2023-04-11 31.50 31.50 31.50 31.50 0.0M
2023-04-06 31.66 31.66 31.60 31.60 0.0M
2023-04-05 32.01 32.74 31.00 32.74 0.0M
2023-04-04 32.49 32.75 32.49 32.75 0.0M
2023-04-03 32.02 32.50 32.01 32.50 0.0M
2023-03-31 32.03 32.03 32.03 32.03 0.0M
2023-03-29 32.10 32.15 32.02 32.10 0.0M
2023-03-24 32.18 32.18 32.18 32.18 0.0M
2023-03-21 34.50 34.50 34.40 34.40 0.0M
2023-03-16 33.25 34.50 33.25 34.50 0.0M
2023-03-15 34.00 34.01 34.00 34.00 0.0M
2023-03-14 34.88 34.88 34.02 34.02 0.0M
2023-03-10 34.00 34.00 34.00 34.00 0.0M
2023-03-09 34.40 34.85 33.50 34.85 0.0M
2023-03-08 33.51 33.51 33.51 33.51 0.0M
2023-03-07 34.00 34.90 33.75 33.75 0.0M
2023-03-06 33.00 33.01 33.00 33.01 0.0M
2023-03-03 33.00 33.49 33.00 33.49 0.0M
2023-03-02 33.25 33.25 33.00 33.25 0.0M
2023-03-01 33.90 33.90 33.25 33.25 0.1M
2023-02-28 33.50 34.00 33.50 34.00 0.0M
2023-02-27 33.50 35.00 33.50 34.90 0.1M
2023-02-24 33.50 35.00 33.50 34.11 0.1M
2023-02-23 34.45 34.50 33.50 33.50 0.0M
2023-02-22 33.69 34.25 33.69 34.25 0.1M
2023-02-21 32.48 33.30 32.48 33.30 0.0M
2023-02-20 32.20 33.58 32.20 32.75 0.1M
2023-02-17 33.50 34.48 33.40 33.50 0.3M
2023-02-16 34.17 35.25 33.60 34.05 0.5M
2023-02-15 32.99 34.40 32.50 34.40 0.1M
2023-02-14 32.00 32.00 31.75 32.00 0.0M
2023-02-13 31.00 32.00 31.00 32.00 0.1M
2023-02-10 30.50 31.50 30.06 31.20 0.0M
2023-02-09 30.50 31.15 30.50 31.00 0.1M
2023-02-08 29.00 30.00 28.80 30.00 0.2M
2023-02-07 29.00 29.00 28.50 28.50 0.0M
2023-02-06 29.30 29.31 29.00 29.00 0.0M
2023-02-03 29.00 29.45 29.00 29.00 0.0M
2023-02-02 29.74 29.74 29.00 29.00 0.0M
2023-02-01 29.05 30.00 29.05 29.60 0.0M
2023-01-31 31.00 31.00 31.00 31.00 0.0M
2023-01-26 30.05 30.50 30.05 30.50 0.0M
2023-01-25 28.75 30.00 28.75 30.00 0.0M
2023-01-24 29.00 29.00 28.75 29.00 0.0M
2023-01-23 28.50 28.75 28.50 28.75 0.0M
2023-01-20 28.50 29.00 28.50 29.00 0.0M
2023-01-19 28.75 28.75 28.75 28.75 0.0M
2023-01-18 28.50 29.00 28.25 28.90 0.0M
2023-01-17 29.00 29.00 28.55 28.75 0.1M
2023-01-16 28.15 29.29 28.15 29.00 0.0M
2023-01-13 27.85 29.00 27.85 29.00 0.1M
2023-01-12 28.50 28.50 27.65 28.40 0.0M
2023-01-11 28.00 28.35 27.75 28.00 0.0M
2023-01-10 27.99 28.00 27.99 28.00 0.0M
2023-01-09 27.26 28.00 27.26 28.00 0.0M
2023-01-06 27.55 27.55 27.00 27.35 0.1M
2023-01-05 28.00 28.00 27.50 27.60 0.0M
2023-01-04 29.00 29.00 27.80 28.00 0.1M
2023-01-03 28.48 29.69 27.70 28.99 0.0M
2023-01-02 27.25 28.00 27.25 28.00 0.0M