Zephyr Textiles Ltd (ZTL)

ZTL
🏛️ パキスタン →
18.00
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
2023-12-29 12.20 12.50 12.10 12.50 0.0M
2023-12-28 12.05 12.50 12.05 12.16 0.0M
2023-12-27 11.60 12.50 11.50 12.50 0.0M
2023-12-26 12.50 12.50 12.50 12.50 0.0M
2023-12-21 12.50 12.50 12.50 12.50 0.0M
2023-12-20 12.75 12.75 12.58 12.58 0.0M
2023-12-19 13.95 13.95 13.50 13.50 0.0M
2023-12-18 13.00 13.90 13.00 13.90 0.0M
2023-12-15 13.25 13.68 13.25 13.50 0.0M
2023-12-14 13.25 13.25 13.25 13.25 0.0M
2023-12-13 12.75 13.00 12.75 13.00 0.0M
2023-12-12 13.00 13.50 13.00 13.50 0.0M
2023-12-11 13.20 13.20 12.70 12.70 0.0M
2023-12-08 13.00 13.25 12.80 13.00 0.0M
2023-12-07 12.80 12.80 12.50 12.80 0.3M
2023-12-06 12.50 12.50 12.30 12.50 0.0M
2023-12-05 12.40 12.40 12.40 12.40 0.0M
2023-12-04 12.75 12.75 12.75 12.75 0.0M
2023-12-01 12.69 13.00 12.69 13.00 0.0M
2023-11-30 12.48 12.51 12.48 12.50 0.0M
2023-11-29 12.00 12.29 12.00 12.29 0.0M
2023-11-28 12.10 12.10 12.00 12.00 0.0M
2023-11-27 12.05 12.05 12.00 12.00 0.0M
2023-11-24 12.00 12.25 12.00 12.00 0.1M
2023-11-23 11.61 11.75 11.55 11.75 0.0M
2023-11-22 11.50 11.51 11.50 11.51 0.0M
2023-11-21 11.51 11.51 11.50 11.50 0.0M
2023-11-20 12.00 12.00 12.00 12.00 0.0M
2023-11-17 11.98 11.98 11.35 11.35 0.1M
2023-11-14 11.50 11.70 11.50 11.70 0.0M
2023-11-10 11.02 11.50 11.02 11.50 0.0M
2023-11-08 11.00 11.25 11.00 11.25 0.0M
2023-11-07 11.00 11.10 11.00 11.10 0.0M
2023-11-06 10.50 10.92 10.50 10.50 0.0M
2023-11-03 10.25 10.50 10.25 10.50 0.0M
2023-11-02 10.50 10.50 10.50 10.50 0.0M
2023-11-01 10.49 10.50 10.49 10.50 0.0M
2023-10-31 10.40 10.50 10.05 10.05 0.0M
2023-10-30 10.49 10.50 10.06 10.10 0.0M
2023-10-27 11.58 11.58 9.58 9.75 0.2M
2023-10-26 10.15 10.60 10.15 10.60 0.1M
2023-10-25 9.60 9.60 9.60 9.60 0.0M
2023-10-23 10.15 10.25 10.15 10.25 0.0M
2023-10-19 9.90 10.05 9.90 10.05 0.0M
2023-10-18 9.60 9.90 9.55 9.90 0.0M
2023-10-17 9.60 9.60 9.30 9.30 0.0M
2023-10-16 9.20 9.50 9.00 9.50 0.0M
2023-10-12 9.40 9.70 9.40 9.50 0.0M
2023-10-11 9.07 9.07 9.07 9.07 0.0M
2023-10-10 9.05 9.10 9.05 9.10 0.0M
2023-10-09 9.25 9.25 9.01 9.01 0.0M
2023-10-06 9.31 9.31 9.05 9.07 0.0M
2023-10-05 9.31 9.31 9.31 9.31 0.0M
2023-09-28 9.75 9.75 9.25 9.75 0.0M
2023-09-27 9.40 9.40 9.25 9.25 0.0M
2023-09-26 9.50 9.50 9.50 9.50 0.0M
2023-09-21 10.00 10.00 10.00 10.00 0.0M
2023-09-20 10.00 10.00 9.50 10.00 0.0M
2023-09-19 10.00 10.00 10.00 10.00 0.0M
2023-09-18 10.00 10.00 10.00 10.00 0.0M
2023-09-12 10.00 10.35 10.00 10.00 0.1M
2023-09-08 9.99 9.99 9.99 9.99 0.0M
2023-09-07 10.49 10.49 9.35 9.35 0.0M
2023-09-05 10.01 10.01 10.00 10.00 0.0M
2023-09-04 9.39 11.39 9.39 10.75 0.0M
2023-09-01 10.39 10.39 10.39 10.39 0.0M
2023-08-31 9.50 9.50 9.50 9.50 0.0M
2023-08-30 9.30 9.60 8.75 8.75 0.0M
2023-08-29 8.60 8.60 8.60 8.60 0.0M
2023-08-28 8.99 9.50 8.99 9.50 0.0M
2023-08-24 9.30 9.30 8.50 8.50 0.0M
2023-08-23 8.50 9.01 8.50 8.60 0.0M
2023-08-21 8.60 8.60 8.01 8.01 0.0M
2023-08-18 8.01 8.01 8.01 8.01 0.0M
2023-08-10 8.80 8.80 8.00 8.25 0.0M
2023-08-08 9.10 9.10 9.00 9.00 0.0M
2023-08-04 9.10 9.40 9.00 9.40 0.0M
2023-08-03 9.78 9.78 9.78 9.78 0.0M
2023-08-02 9.25 9.92 9.25 9.92 0.0M
2023-08-01 8.60 9.00 8.60 9.00 0.0M
2023-07-20 9.00 9.00 9.00 9.00 0.0M
2023-07-19 8.56 8.56 8.56 8.56 0.0M
2023-07-18 9.00 9.00 9.00 9.00 0.0M
2023-07-13 8.85 9.10 8.85 9.00 0.0M
2023-07-12 9.30 9.30 9.00 9.00 0.0M
2023-07-11 9.00 9.39 9.00 9.39 0.0M
2023-07-10 8.80 9.25 8.80 9.25 0.0M
2023-07-03 9.80 9.80 9.80 9.80 0.0M
2023-06-20 8.85 8.85 8.83 8.83 0.0M
2023-06-09 9.50 10.00 9.50 10.00 0.0M
2023-06-08 9.98 9.98 9.98 9.98 0.0M
2023-06-07 8.05 9.00 8.05 9.00 0.0M
2023-06-06 9.10 9.10 8.41 9.00 0.1M
2023-06-05 9.81 9.81 9.25 9.25 0.0M
2023-06-02 9.25 10.19 8.25 10.19 0.0M
2023-06-01 9.70 9.70 9.25 9.25 0.0M
2023-05-31 9.80 10.00 8.70 8.70 0.0M
2023-05-25 9.00 9.00 9.00 9.00 0.0M
2023-05-22 9.00 9.01 9.00 9.00 0.1M
2023-05-19 10.00 10.00 10.00 10.00 0.0M
2023-05-18 9.10 9.10 9.10 9.10 0.0M
2023-05-15 8.30 8.59 8.30 8.59 0.0M
2023-05-09 9.00 9.30 9.00 9.30 0.0M
2023-05-05 8.21 8.30 8.21 8.30 0.0M
2023-05-03 8.00 8.00 8.00 8.00 0.0M
2023-05-02 7.90 7.90 7.90 7.90 0.0M
2023-04-28 7.90 7.92 7.90 7.30 0.0M
2023-04-20 7.92 7.92 7.92 7.92 0.0M
2023-03-27 7.89 7.89 7.89 7.89 0.0M
2023-03-16 7.60 7.60 7.60 7.60 0.0M
2023-03-15 7.30 7.75 7.30 7.75 0.0M
2023-03-14 7.50 7.50 7.50 7.50 0.0M
2023-03-10 7.69 7.70 7.69 7.70 0.0M
2023-03-09 7.60 7.60 7.00 7.46 0.0M
2023-03-08 7.95 8.10 7.95 8.00 0.0M
2023-03-03 7.70 7.70 7.10 7.10 0.0M
2023-03-02 7.85 8.85 7.85 7.90 0.0M
2023-02-23 8.34 9.00 8.34 8.85 0.0M
2023-02-14 8.92 8.92 8.92 8.92 0.0M
2023-02-10 8.80 9.92 8.80 9.92 0.0M
2023-02-08 9.39 10.10 9.39 9.80 0.0M
2023-02-06 8.69 9.18 8.69 9.18 0.0M
2023-02-03 8.49 8.54 8.49 8.53 0.0M
2023-02-02 8.44 9.49 8.44 9.49 0.0M
2023-01-27 8.40 9.50 8.40 9.40 0.0M
2023-01-26 9.40 9.40 9.40 9.40 0.0M
2023-01-25 8.80 8.80 8.80 8.80 0.0M
2023-01-11 9.12 9.49 9.12 9.40 0.2M
2023-01-09 9.12 9.12 9.12 9.12 0.0M
2023-01-06 9.80 10.50 9.80 10.12 0.0M
2023-01-05 8.11 9.99 8.11 9.99 0.0M
2023-01-04 9.08 9.08 9.08 9.08 0.0M
2023-01-03 8.86 9.25 8.86 9.25 0.0M
2023-01-02 8.71 8.71 8.71 8.71 0.0M