Jauharabad Sugar Mills Ltd (JAUH)

JAUH
🏛️ パキスタン →
69.58
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
2024-12-31 21.00 23.23 21.00 22.50 0.1M
2024-12-30 21.30 21.60 21.07 21.40 0.0M
2024-12-27 22.10 23.00 21.00 21.00 0.1M
2024-12-26 25.10 25.10 23.10 23.10 0.2M
2024-12-24 25.90 26.00 24.80 24.84 0.0M
2024-12-23 25.70 25.99 25.25 25.99 0.1M
2024-12-20 25.75 25.79 24.00 25.44 0.0M
2024-12-19 26.35 26.35 24.65 25.00 0.0M
2024-12-18 25.85 27.69 25.75 26.00 0.1M
2024-12-17 28.27 28.75 25.60 27.75 0.1M
2024-12-16 27.02 30.90 26.82 29.87 0.1M
2024-12-13 28.50 29.63 27.00 28.50 0.2M
2024-12-12 24.49 26.94 22.04 26.94 0.4M
2024-12-11 26.70 26.70 23.00 24.52 0.1M
2024-12-10 26.52 27.00 25.55 25.55 0.0M
2024-12-09 27.75 27.75 26.20 27.26 0.0M
2024-12-06 28.25 28.25 26.50 26.70 0.0M
2024-12-05 28.00 28.30 26.50 27.99 0.0M
2024-12-04 25.34 28.00 25.01 27.98 0.1M
2024-12-03 26.26 26.47 24.61 26.40 0.0M
2024-12-02 24.12 26.70 24.12 26.40 0.2M
2024-11-29 25.00 25.00 23.00 24.94 0.0M
2024-11-28 24.00 25.90 23.90 25.49 0.0M
2024-11-27 24.99 25.49 23.99 24.00 0.2M
2024-11-26 25.25 27.70 23.81 24.00 0.1M
2024-11-25 25.99 27.93 24.51 25.95 0.0M
2024-11-22 24.90 26.24 24.51 25.84 0.1M
2024-11-21 23.06 25.30 23.00 24.05 0.2M
2024-11-20 24.01 24.01 23.00 23.89 0.0M
2024-11-19 23.51 25.80 23.50 24.95 0.1M
2024-11-18 23.00 25.27 23.00 23.75 0.1M
2024-11-15 23.00 23.35 22.38 23.00 0.0M
2024-11-14 23.06 23.97 23.00 23.05 0.0M
2024-11-13 24.50 24.90 23.25 24.90 0.0M
2024-11-12 25.00 25.74 24.00 25.00 0.0M
2024-11-11 22.70 24.26 22.70 24.26 0.2M
2024-11-08 22.10 22.70 22.00 22.70 0.0M
2024-11-07 23.19 23.19 22.70 22.70 0.0M
2024-11-06 23.14 23.14 22.00 22.00 0.0M
2024-11-05 22.10 22.94 22.00 22.00 0.0M
2024-11-04 21.54 22.60 21.54 22.00 0.0M
2024-11-01 23.20 23.20 22.56 22.75 0.0M
2024-10-31 22.90 23.45 22.54 22.71 0.0M
2024-10-30 21.64 25.00 21.64 23.70 0.1M
2024-10-29 20.81 22.98 20.75 22.98 0.0M
2024-10-28 22.50 23.00 21.50 23.00 0.0M
2024-10-25 20.06 23.40 20.06 23.40 0.0M
2024-10-24 19.51 23.50 19.40 22.70 0.1M
2024-10-23 21.17 21.50 21.15 21.50 0.0M
2024-10-22 21.86 21.86 21.86 21.86 0.0M
2024-10-21 21.49 21.49 19.03 21.29 0.0M
2024-10-18 21.45 21.45 21.35 21.35 0.0M
2024-10-17 21.00 21.00 20.00 20.65 0.0M
2024-10-16 22.89 22.89 20.06 20.06 0.1M
2024-10-15 22.51 23.48 22.18 22.50 0.0M
2024-10-14 21.16 24.00 21.16 23.99 0.1M
2024-10-10 21.11 23.89 21.11 23.45 0.0M
2024-10-09 24.85 24.85 22.01 23.50 0.0M
2024-10-08 22.95 24.50 22.95 24.47 0.0M
2024-10-07 23.03 25.00 22.97 25.00 0.0M
2024-10-04 22.89 24.65 22.89 24.00 0.0M
2024-10-03 22.96 23.44 21.75 23.25 0.1M
2024-10-02 22.84 22.85 21.90 21.90 0.0M
2024-10-01 21.90 22.90 20.51 22.00 0.0M
2024-09-30 18.51 21.85 18.51 21.85 0.0M
2024-09-27 20.05 20.25 19.00 20.25 0.0M
2024-09-26 21.50 21.50 18.45 19.60 0.1M
2024-09-25 20.10 22.89 20.10 22.84 0.0M
2024-09-24 22.50 22.50 20.00 21.99 0.0M
2024-09-23 23.90 23.90 20.51 21.19 0.1M
2024-09-20 23.05 24.00 22.79 22.79 0.0M
2024-09-19 27.00 27.00 23.72 23.72 0.1M
2024-09-18 23.87 27.35 23.87 26.35 0.0M
2024-09-16 26.50 26.50 26.50 26.50 0.0M
2024-09-13 25.50 26.50 25.00 26.50 0.0M
2024-09-12 22.37 25.49 22.37 25.46 0.0M
2024-09-11 25.02 26.00 22.65 25.80 0.1M
2024-09-10 23.40 25.49 23.01 25.49 0.2M
2024-09-09 23.50 25.63 21.40 24.00 0.0M
2024-09-06 21.00 23.79 20.00 23.49 0.1M
2024-09-05 20.15 22.00 20.15 22.00 0.0M
2024-09-04 21.71 22.00 20.21 21.49 0.0M
2024-09-03 22.50 22.50 21.96 21.96 0.1M
2024-09-02 21.75 24.75 21.75 24.75 0.0M
2024-08-30 21.55 24.00 21.11 24.00 0.0M
2024-08-29 22.49 23.20 20.40 21.60 0.1M
2024-08-28 25.20 25.20 21.10 22.40 0.0M
2024-08-27 20.75 25.20 20.75 25.20 0.2M
2024-08-26 19.66 23.50 19.66 23.50 0.0M
2024-08-23 23.15 23.15 19.25 22.00 0.0M
2024-08-22 20.20 22.25 20.20 22.25 0.0M
2024-08-21 17.70 20.48 17.70 20.48 0.0M
2024-08-20 19.06 20.59 18.10 19.80 0.0M
2024-08-19 17.72 19.48 17.22 19.48 0.0M
2024-08-16 17.71 17.71 17.71 17.71 0.0M
2024-08-15 18.00 18.00 17.71 17.71 0.0M
2024-08-13 18.79 18.80 18.00 18.00 0.0M
2024-08-12 17.01 18.88 17.01 18.88 0.0M
2024-08-09 17.52 18.01 17.00 17.50 0.0M
2024-08-08 19.23 19.23 19.23 19.23 0.0M
2024-08-07 17.03 18.98 17.00 17.95 0.0M
2024-08-06 19.14 19.14 18.00 18.00 0.0M
2024-08-05 19.13 19.13 17.10 19.11 0.0M
2024-08-02 19.89 19.89 17.36 18.90 0.0M
2024-08-01 19.00 19.00 19.00 19.00 0.0M
2024-07-31 19.95 19.95 17.55 19.74 0.0M
2024-07-30 19.51 19.99 19.00 19.10 0.0M
2024-07-29 20.14 20.14 19.79 19.79 0.0M
2024-07-26 20.39 20.50 19.50 19.50 0.0M
2024-07-25 19.89 19.89 19.75 19.75 0.0M
2024-07-24 20.30 21.00 19.77 20.30 0.0M
2024-07-23 19.91 20.30 19.91 19.91 0.0M
2024-07-22 19.45 19.94 19.45 19.89 0.0M
2024-07-19 19.02 19.60 19.00 19.20 0.0M
2024-07-18 19.72 19.94 19.00 19.82 0.0M
2024-07-15 21.20 21.20 19.71 19.71 0.0M
2024-07-12 20.11 22.20 19.00 21.80 0.0M
2024-07-11 22.00 22.00 20.57 21.45 0.0M
2024-07-10 21.24 21.50 20.97 20.97 0.0M
2024-07-09 20.59 21.00 20.59 20.70 0.0M
2024-07-08 20.01 20.99 20.01 20.99 0.0M
2024-07-05 22.69 22.73 21.00 21.00 0.0M
2024-07-04 21.00 21.34 20.50 21.34 0.0M
2024-07-03 22.00 22.51 20.11 21.85 0.1M
2024-07-02 20.70 22.29 20.30 22.29 0.0M
2024-06-28 19.90 20.50 19.90 20.50 0.0M
2024-06-27 20.00 20.00 20.00 20.00 0.0M
2024-06-26 19.61 19.62 19.60 19.60 0.0M
2024-06-25 20.00 20.00 20.00 20.00 0.0M
2024-06-24 21.50 21.50 20.00 20.00 0.0M
2024-06-21 20.50 21.70 20.49 21.70 0.0M
2024-06-20 20.40 20.40 20.00 20.00 0.0M
2024-06-14 21.49 21.49 20.30 20.30 0.0M
2024-06-13 20.50 20.50 20.00 20.40 0.0M
2024-06-12 20.00 20.00 19.50 20.00 0.0M
2024-06-11 20.00 20.28 19.50 19.50 0.0M
2024-06-10 19.90 20.45 19.74 20.45 0.0M
2024-06-07 20.00 20.50 19.60 20.20 0.0M
2024-06-06 19.80 20.20 19.70 19.91 0.0M
2024-06-05 20.00 20.35 19.75 19.75 0.0M
2024-06-04 20.00 20.00 20.00 20.00 0.0M
2024-06-03 20.00 21.00 19.82 19.82 0.0M
2024-05-31 20.20 20.86 19.50 20.85 0.0M
2024-05-30 20.40 20.40 19.00 19.50 0.0M
2024-05-29 20.32 21.45 20.00 20.40 0.0M
2024-05-27 19.60 20.48 19.60 20.34 0.0M
2024-05-24 19.05 19.05 18.00 19.00 0.0M
2024-05-23 19.15 19.15 19.00 19.00 0.0M
2024-05-22 19.50 19.50 19.00 19.00 0.0M
2024-05-21 19.10 19.10 19.05 19.05 0.0M
2024-05-20 19.00 19.00 19.00 19.00 0.0M
2024-05-17 19.00 19.00 19.00 19.00 0.0M
2024-05-16 18.99 19.00 18.99 19.00 0.0M
2024-05-15 18.87 18.87 18.80 18.80 0.0M
2024-05-14 18.71 18.71 18.70 18.70 0.0M
2024-05-13 19.30 19.30 18.70 18.70 0.0M
2024-05-10 19.00 19.00 18.00 18.21 0.1M
2024-05-09 19.48 19.48 18.50 18.50 0.0M
2024-05-08 19.24 20.25 19.00 20.25 0.0M
2024-05-07 19.45 19.70 19.24 19.70 0.0M
2024-05-06 18.99 19.20 18.50 18.75 0.0M
2024-05-03 19.00 19.00 18.22 18.22 0.0M
2024-05-02 18.74 19.00 18.70 18.72 0.0M
2024-04-30 20.26 20.26 20.12 20.12 0.1M
2024-04-29 20.12 21.85 20.10 21.75 0.0M
2024-04-26 20.99 20.99 20.99 20.99 0.0M
2024-04-25 21.10 21.85 20.70 21.60 0.0M
2024-04-24 20.46 22.00 20.46 22.00 0.0M
2024-04-22 21.00 21.95 21.00 21.95 0.0M
2024-04-19 22.32 22.40 20.50 21.95 0.0M
2024-04-18 20.30 20.99 19.85 20.99 0.0M
2024-04-17 20.50 21.39 20.25 21.39 0.0M
2024-04-16 19.00 20.89 19.00 20.89 0.0M
2024-04-15 19.85 19.85 19.00 19.50 0.0M
2024-04-09 19.70 19.70 19.35 19.35 0.0M
2024-04-08 19.36 19.50 19.35 19.35 0.0M
2024-04-04 18.90 20.43 18.90 20.43 0.0M
2024-04-03 19.00 19.00 19.00 19.00 0.0M
2024-04-02 19.80 19.90 19.80 19.90 0.0M
2024-04-01 18.50 19.46 18.50 19.46 0.0M
2024-03-28 18.10 18.10 18.10 18.10 0.0M
2024-03-27 18.10 18.10 18.10 18.10 0.0M
2024-03-26 18.80 18.80 18.00 18.00 0.0M
2024-03-21 18.10 18.10 18.10 18.10 0.0M
2024-03-20 18.92 18.92 18.92 18.92 0.0M
2024-03-19 18.90 18.94 18.44 18.94 0.0M
2024-03-18 19.90 19.93 19.90 19.93 0.0M
2024-03-15 18.54 18.54 18.54 18.54 0.0M
2024-03-11 18.50 18.50 18.50 18.50 0.0M
2024-03-07 18.05 18.05 18.05 18.05 0.0M
2024-03-05 18.05 18.05 18.05 18.05 0.0M
2024-03-04 18.95 20.40 18.50 19.35 0.0M
2024-03-01 19.00 19.00 19.00 19.00 0.0M
2024-02-29 18.01 18.50 18.01 18.50 0.0M
2024-02-28 19.00 19.00 19.00 19.00 0.0M
2024-02-27 19.00 19.00 19.00 19.00 0.0M
2024-02-26 18.50 19.50 18.50 19.00 0.0M
2024-02-22 18.50 19.00 18.50 19.00 0.0M
2024-02-21 18.50 18.50 18.50 18.50 0.0M
2024-02-20 18.70 18.82 18.70 18.82 0.1M
2024-02-19 17.51 17.51 17.51 17.51 0.0M
2024-02-15 17.51 17.51 17.51 17.51 0.0M
2024-02-13 16.65 17.00 16.65 17.00 0.0M
2024-02-12 18.30 18.30 18.00 18.00 0.0M
2024-02-09 18.00 18.25 18.00 18.10 0.0M
2024-02-07 18.20 18.40 18.20 18.40 0.0M
2024-02-06 18.00 18.50 18.00 18.05 0.1M
2024-02-02 18.50 18.50 18.50 18.50 0.0M
2024-02-01 18.90 18.93 18.90 18.93 0.0M
2024-01-31 19.00 20.00 18.01 18.40 0.1M
2024-01-30 19.63 19.65 18.00 19.38 0.3M
2024-01-29 16.75 18.28 16.75 18.28 0.1M
2024-01-26 17.79 18.05 16.21 17.40 0.0M
2024-01-25 16.90 17.85 16.90 17.50 0.2M
2024-01-24 16.00 16.85 16.00 16.60 0.0M
2024-01-23 15.70 16.20 15.70 16.20 0.0M
2024-01-22 16.00 16.00 15.60 16.00 0.0M
2024-01-19 15.62 15.99 15.62 15.99 0.0M
2024-01-18 16.20 16.20 15.20 16.00 0.0M
2024-01-17 17.10 17.50 16.97 17.10 0.0M
2024-01-16 16.93 17.70 16.30 17.70 0.1M
2024-01-15 17.30 17.30 16.10 16.95 0.0M
2024-01-12 17.50 17.55 17.30 17.30 0.0M
2024-01-11 17.01 17.05 17.00 17.01 0.0M
2024-01-10 17.25 17.44 17.00 17.00 0.0M
2024-01-09 17.00 17.10 16.98 17.10 0.0M
2024-01-08 17.05 17.90 17.05 17.05 0.0M
2024-01-05 17.90 17.99 17.50 17.50 0.0M
2024-01-04 17.50 17.90 17.35 17.35 0.0M
2024-01-03 17.25 18.00 17.20 17.50 0.0M
2024-01-02 17.50 17.72 17.25 17.25 0.0M
2024-01-01 17.25 17.99 17.25 17.41 0.0M