Sardar Chemical Industries Ltd (SCHI)

SCHI
🏛️ パキスタン →
71.55
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
2025-09-26 66.06 72.67 65.01 71.55 0.1M
2025-09-25 67.00 67.00 65.10 66.06 0.0M
2025-09-24 65.45 67.00 65.45 65.80 0.0M
2025-09-23 67.00 67.99 65.87 65.91 0.0M
2025-09-22 66.01 69.00 66.00 66.31 0.0M
2025-09-19 67.00 67.50 65.04 66.97 0.0M
2025-09-18 65.03 69.00 65.03 67.45 0.0M
2025-09-17 69.72 69.90 64.50 67.07 0.0M
2025-09-16 73.00 73.00 66.10 69.69 0.1M
2025-09-15 74.90 74.90 72.00 72.38 0.0M
2025-09-12 76.00 76.80 73.00 74.02 0.0M
2025-09-11 74.90 80.00 73.00 74.86 0.0M
2025-09-10 74.01 74.50 73.32 74.19 0.0M
2025-09-09 74.00 74.90 73.18 74.25 0.0M
2025-09-08 74.99 75.50 73.15 73.18 0.0M
2025-09-05 75.00 75.99 73.01 74.15 0.0M
2025-09-04 74.90 77.00 74.50 74.54 0.0M
2025-09-03 75.01 76.94 74.01 74.68 0.0M
2025-09-02 77.00 77.00 73.20 75.93 0.0M
2025-09-01 75.31 77.48 74.18 75.66 0.0M
2025-08-29 77.20 77.20 71.16 75.31 0.0M
2025-08-28 76.00 81.00 75.18 77.24 0.0M
2025-08-27 78.00 78.00 73.16 75.54 0.0M
2025-08-26 81.00 81.00 72.16 77.64 0.0M
2025-08-25 79.99 80.40 77.51 79.90 0.0M
2025-08-22 79.99 82.00 78.00 78.92 0.0M
2025-08-21 85.00 85.00 78.00 78.43 0.0M
2025-08-20 85.00 87.98 77.17 83.10 0.0M
2025-08-19 84.00 87.00 83.10 84.56 0.0M
2025-08-18 95.95 95.95 81.67 82.86 0.1M
2025-08-15 97.86 97.86 89.00 90.74 0.0M
2025-08-13 102.00 102.63 90.16 97.78 0.1M
2025-08-12 80.99 93.30 80.16 93.30 0.1M
2025-08-11 93.93 95.00 84.00 84.82 0.0M
2025-08-08 98.00 102.90 90.05 92.93 0.1M
2025-08-07 90.30 97.26 89.38 96.71 0.3M
2025-08-06 83.00 89.05 81.00 88.42 0.5M
2025-08-05 74.00 80.96 70.10 80.95 0.2M
2025-08-04 73.00 75.50 69.90 73.60 0.0M
2025-08-01 70.27 74.49 68.00 71.05 0.0M
2025-07-31 83.00 84.90 74.87 74.87 0.2M
2025-07-30 83.19 83.19 79.01 83.19 0.1M
2025-07-29 75.63 75.63 74.00 75.63 0.1M
2025-07-28 68.00 68.75 68.00 68.75 0.0M
2025-07-25 62.00 66.00 62.00 62.50 0.0M
2025-07-24 62.00 64.90 61.55 61.55 0.0M
2025-07-23 61.50 61.50 61.30 61.31 0.0M
2025-07-22 61.00 63.00 61.00 61.53 0.0M
2025-07-21 61.55 63.00 59.00 61.53 0.0M
2025-07-18 62.00 64.50 60.01 61.07 0.0M
2025-07-17 61.96 63.00 61.00 62.48 0.0M
2025-07-16 62.50 63.90 61.80 61.96 0.0M
2025-07-15 64.15 64.18 62.50 62.91 0.0M
2025-07-14 62.20 70.00 62.20 64.50 0.0M
2025-07-11 70.00 70.00 65.05 66.60 0.0M
2025-07-10 61.91 68.10 61.91 68.10 0.0M
2025-07-09 64.03 65.00 59.00 61.91 0.0M
2025-07-08 65.70 65.70 60.25 64.03 0.0M
2025-07-07 68.00 70.00 63.00 65.50 0.0M
2025-07-04 78.98 81.00 67.67 68.05 0.0M
2025-07-03 75.15 75.19 74.90 75.19 0.0M
2025-07-02 67.00 68.35 67.00 68.35 0.0M
2025-07-01 57.50 62.14 57.50 62.14 0.0M
2025-06-30 52.00 56.49 52.00 56.49 0.0M
2025-06-27 54.08 57.00 50.10 51.35 0.0M
2025-06-26 57.00 59.90 53.99 54.08 0.0M
2025-06-25 56.24 58.50 54.70 56.20 0.0M
2025-06-24 54.50 55.40 52.00 54.68 0.0M
2025-06-23 56.21 56.21 50.59 50.70 0.0M
2025-06-20 61.50 61.50 56.21 56.21 0.0M
2025-06-19 62.62 69.35 62.45 62.45 0.0M
2025-06-18 69.39 69.39 69.39 69.39 0.0M
2025-06-17 91.00 92.00 77.10 77.10 0.1M
2025-06-16 85.35 85.67 75.00 85.67 0.0M
2025-06-13 77.85 77.88 66.05 77.88 0.1M
2025-06-12 70.80 70.80 70.80 70.80 0.0M
2025-06-11 64.36 64.36 64.36 64.36 0.0M
2025-06-10 58.51 58.51 58.51 58.51 0.0M
2025-06-05 53.19 53.19 50.51 53.19 0.0M
2025-06-04 48.35 48.35 48.35 48.35 0.0M
2025-06-03 43.95 43.95 41.33 43.95 0.0M
2025-06-02 39.49 39.95 38.01 39.95 0.0M
2025-05-30 34.99 36.32 34.60 36.32 0.0M
2025-05-29 32.99 33.99 32.99 33.02 0.0M
2025-05-27 32.49 32.74 31.60 32.25 0.0M
2025-05-26 30.99 31.00 30.99 30.12 0.0M
2025-05-21 32.00 32.00 30.12 30.12 0.0M
2025-05-20 32.30 32.30 32.30 32.30 0.0M
2025-05-19 32.31 32.31 32.30 32.32 0.0M
2025-05-16 32.50 32.50 32.30 32.32 0.0M
2025-05-15 33.35 34.00 33.35 33.39 0.0M
2025-05-14 33.30 33.30 33.30 33.41 0.0M
2025-05-13 32.00 33.50 32.00 33.41 0.0M
2025-05-12 31.00 33.44 31.00 33.41 0.0M
2025-05-09 30.40 30.40 30.40 30.40 0.0M
2025-05-08 27.39 27.39 27.39 30.40 0.0M
2025-05-07 29.66 32.49 29.66 30.40 0.0M
2025-05-06 35.61 35.61 29.15 32.50 0.0M
2025-05-05 30.20 32.74 30.20 32.37 0.0M
2025-04-29 27.12 30.00 27.12 29.76 0.0M
2025-04-25 31.95 32.25 31.95 29.76 0.0M
2025-04-24 29.76 29.76 29.76 29.76 0.0M
2025-04-23 30.02 30.02 27.05 27.05 0.0M
2025-04-22 31.71 31.71 29.15 29.93 0.0M
2025-04-21 34.95 34.95 32.01 32.19 0.0M
2025-04-18 30.50 33.50 30.50 32.11 0.0M
2025-04-17 32.99 33.50 32.99 32.99 0.0M
2025-04-15 32.99 33.50 32.99 33.50 0.0M
2025-04-14 34.00 34.00 32.06 33.00 0.0M
2025-04-10 32.16 33.80 32.05 33.07 0.0M
2025-04-08 33.51 35.95 33.51 34.66 0.0M
2025-04-07 35.40 36.90 30.60 34.66 0.0M
2025-04-04 35.50 35.50 33.50 33.93 0.0M
2025-04-03 33.01 36.90 33.01 35.17 0.0M
2025-03-27 33.00 35.95 33.00 35.94 0.0M
2025-03-26 34.50 34.50 34.50 32.68 0.0M
2025-03-25 33.30 34.50 32.51 32.68 0.0M
2025-03-24 34.88 36.00 31.26 35.59 0.0M
2025-03-21 33.11 34.88 33.02 34.72 0.0M
2025-03-20 34.00 34.00 32.75 32.84 0.0M
2025-03-19 35.00 36.88 35.00 36.38 0.0M
2025-03-18 35.98 36.09 34.00 35.97 0.0M
2025-03-17 35.00 35.95 35.00 32.81 0.0M
2025-03-14 33.50 34.88 32.05 32.81 0.0M
2025-03-13 36.75 36.75 36.70 35.50 0.0M
2025-03-12 34.90 35.90 34.00 35.50 0.0M
2025-03-11 34.15 34.15 34.15 34.15 0.0M
2025-03-05 34.99 35.40 34.99 33.59 0.0M
2025-03-04 32.50 34.15 32.10 33.59 0.0M
2025-03-03 36.49 36.49 33.05 33.59 0.0M
2025-02-28 35.87 36.92 35.00 36.00 0.0M
2025-02-27 35.80 35.90 35.80 33.56 0.0M
2025-02-26 35.60 35.60 33.50 33.56 0.0M
2025-02-25 36.75 36.75 36.75 35.23 0.0M
2025-02-24 35.00 35.91 35.00 35.23 0.0M
2025-02-21 39.50 39.50 35.10 35.99 0.0M
2025-02-20 34.99 35.00 34.99 35.99 0.0M
2025-02-19 34.50 34.50 34.50 35.99 0.0M
2025-02-18 36.00 36.00 34.50 35.99 0.0M
2025-02-17 32.00 32.00 32.00 33.01 0.0M
2025-02-13 31.60 38.00 31.60 33.01 0.0M
2025-02-11 35.50 38.25 35.50 35.03 0.0M
2025-02-10 35.21 35.21 34.88 35.03 0.0M
2025-02-07 32.01 35.20 32.01 32.01 0.0M
2025-02-06 32.00 34.99 32.00 32.01 0.0M
2025-02-04 34.65 34.67 33.90 34.07 0.0M
2025-02-03 38.29 38.30 31.52 31.52 0.0M
2025-01-31 33.11 38.00 33.11 34.84 0.0M
2025-01-28 35.60 39.90 34.05 36.24 0.0M
2025-01-27 38.00 38.00 32.51 37.82 0.0M
2025-01-24 32.00 35.75 32.00 35.64 0.0M
2025-01-21 33.50 33.50 33.50 32.50 0.0M
2025-01-16 34.69 34.69 34.69 32.50 0.0M
2025-01-15 30.65 37.30 30.65 32.50 0.0M
2025-01-14 33.94 33.95 33.94 34.00 0.0M
2025-01-13 35.00 35.00 35.00 34.00 0.0M
2025-01-10 33.00 33.00 33.00 34.00 0.0M
2025-01-09 33.99 33.99 33.99 34.00 0.0M
2025-01-08 32.60 33.99 32.12 34.00 0.0M
2025-01-07 33.50 34.90 33.12 34.00 0.0M
2025-01-06 35.99 35.99 33.53 34.98 0.0M
2025-01-01 33.03 35.70 33.03 35.00 0.0M