Chashma Sugar Mills Ltd

CHSU
🏛️ 巴基斯坦 →
64.22
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:25 64.20 64.20 64.20 64.20 0.5K
11:10 64.21 64.21 64.21 64.21 0.3K
16:25 64.24 64.24 64.24 64.24 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.20 64.24 64.20 64.22 0.0M
2025-09-25 68.00 68.00 67.99 66.48 0.0M
2025-09-24 64.32 68.98 64.32 66.48 0.0M
2025-09-23 63.10 66.90 62.00 66.48 0.1M
2025-09-22 62.22 69.00 62.22 65.65 0.0M
2025-09-19 66.05 66.05 64.00 66.00 0.0M
2025-09-18 63.51 73.26 63.37 66.05 0.0M
2025-09-17 66.60 66.60 66.60 66.60 0.0M
2025-09-16 66.60 66.60 66.60 66.60 0.0M
2025-09-15 69.00 69.90 62.11 66.00 0.0M
2025-09-12 72.89 72.89 68.00 68.25 0.0M
2025-09-11 67.21 73.00 62.27 72.46 0.0M
2025-09-10 67.01 68.37 67.01 67.21 0.0M
2025-09-09 62.40 73.20 62.10 67.79 0.0M
2025-09-08 64.51 67.99 61.16 67.47 0.0M
2025-09-05 68.01 68.01 64.60 66.77 0.1M
2025-09-04 69.00 69.00 68.00 68.90 0.0M
2025-09-03 70.00 70.00 67.20 68.62 0.0M
2025-09-02 69.00 70.00 66.00 69.96 0.0M
2025-09-01 69.12 69.99 67.00 67.61 0.0M
2025-08-29 70.05 72.00 69.11 69.13 0.0M
2025-08-28 68.65 73.73 68.65 70.05 0.0M
2025-08-27 68.70 73.15 68.54 70.05 0.0M
2025-08-26 75.50 75.50 69.01 72.72 0.0M
2025-08-25 73.99 73.99 69.00 69.00 0.0M
2025-08-22 73.00 73.00 67.71 68.54 0.0M
2025-08-21 73.49 74.00 70.00 71.05 0.0M
2025-08-20 73.99 73.99 70.00 70.00 0.0M
2025-08-19 74.00 74.00 74.00 74.28 0.0M
2025-08-18 74.79 74.79 70.06 74.28 0.0M
2025-08-15 74.98 75.44 70.00 70.36 0.0M
2025-08-13 75.00 75.00 70.21 70.22 0.0M
2025-08-12 75.90 75.90 68.50 69.80 0.0M
2025-08-11 77.98 77.98 70.00 73.00 0.0M
2025-08-08 76.99 76.99 70.05 71.00 0.0M
2025-08-07 74.99 74.99 71.13 71.13 0.0M
2025-08-06 72.99 78.96 69.10 74.06 0.0M
2025-08-05 68.56 72.99 68.50 72.43 0.0M
2025-08-04 68.50 69.00 68.50 68.51 0.0M
2025-08-01 68.50 69.00 68.05 68.89 0.0M
2025-07-31 68.00 70.00 66.00 68.85 0.0M
2025-07-30 69.00 69.00 66.50 68.00 0.0M
2025-07-29 69.60 73.99 67.05 67.15 0.0M
2025-07-28 70.38 72.00 66.22 69.72 0.0M
2025-07-25 79.11 79.11 70.27 70.38 0.0M
2025-07-24 79.00 81.43 75.01 78.07 0.1M
2025-07-23 70.12 74.04 70.00 74.03 0.0M
2025-07-22 70.00 70.01 67.12 67.31 0.0M
2025-07-21 73.99 73.99 68.75 69.04 0.0M
2025-07-17 74.97 74.97 71.34 74.25 0.0M
2025-07-16 73.14 77.90 72.12 74.25 0.0M
2025-07-15 72.70 78.00 72.70 76.40 0.0M
2025-07-14 79.65 79.65 76.15 76.34 0.0M
2025-07-11 79.87 81.22 76.02 79.32 0.0M
2025-07-10 78.88 81.37 71.41 77.80 0.0M
2025-07-09 74.97 76.00 70.77 73.97 0.0M
2025-07-08 78.00 80.11 65.56 70.76 0.0M
2025-07-07 69.00 72.84 64.01 72.84 0.0M
2025-07-04 66.35 71.65 58.63 66.22 0.0M
2025-07-03 65.00 66.40 65.00 65.14 0.0M
2025-07-02 64.00 64.48 64.00 64.47 0.0M
2025-07-01 64.00 64.00 62.50 64.00 0.0M
2025-06-30 63.98 63.99 63.00 63.91 0.0M
2025-06-27 61.37 64.49 59.66 61.06 0.0M
2025-06-26 60.35 64.00 60.35 63.31 0.0M
2025-06-25 64.90 64.90 64.90 63.31 0.0M
2025-06-24 59.84 63.32 59.84 63.31 0.0M
2025-06-23 60.16 60.16 57.60 57.60 0.0M
2025-06-19 64.50 64.50 64.50 64.00 0.0M
2025-06-18 64.00 64.00 64.00 64.00 0.0M
2025-06-17 62.00 64.00 62.00 64.00 0.0M
2025-06-16 63.00 64.25 63.00 64.06 0.0M
2025-06-12 65.98 65.98 61.52 62.40 0.0M
2025-06-11 66.36 66.36 61.00 61.01 0.0M
2025-06-10 64.98 64.98 64.00 64.03 0.0M
2025-06-05 66.99 66.99 60.00 64.03 0.0M
2025-06-04 64.51 66.69 60.70 63.25 0.0M
2025-06-03 63.60 66.00 63.60 65.26 0.0M
2025-06-02 67.97 67.97 63.00 64.99 0.0M
2025-05-30 66.00 66.00 63.00 63.00 0.0M
2025-05-29 64.04 68.00 61.00 62.65 0.0M
2025-05-27 70.00 70.07 64.00 64.05 0.0M
2025-05-26 75.90 75.90 66.01 70.07 0.0M
2025-05-23 67.00 74.00 67.00 70.07 0.0M
2025-05-22 67.00 73.68 66.00 67.27 0.0M
2025-05-21 67.98 67.98 64.25 66.98 0.0M
2025-05-20 67.99 69.90 65.00 65.00 0.0M
2025-05-19 66.00 69.90 64.11 64.95 0.0M
2025-05-16 64.00 76.81 63.00 68.74 0.0M
2025-05-15 63.30 70.00 62.23 69.83 0.0M
2025-05-14 65.99 71.50 65.99 66.36 0.0M
2025-05-13 68.90 69.59 68.00 65.97 0.0M
2025-05-12 65.97 65.97 64.99 65.97 0.0M
2025-05-09 57.10 60.00 57.10 59.97 0.0M
2025-05-08 60.00 62.00 54.00 58.90 0.0M
2025-05-07 54.63 65.96 54.63 57.99 0.0M
2025-05-06 63.99 63.99 59.50 60.69 0.0M
2025-05-05 64.40 65.00 64.00 64.99 0.0M
2025-05-02 63.99 63.99 59.33 63.26 0.0M
2025-04-30 63.99 63.99 63.98 63.26 0.0M
2025-04-29 60.99 63.71 58.21 63.26 0.0M
2025-04-28 55.05 62.98 55.05 58.00 0.0M
2025-04-25 58.55 63.00 56.11 57.79 0.0M
2025-04-24 62.50 68.00 59.15 60.37 0.0M
2025-04-23 62.44 68.49 62.44 65.72 0.0M
2025-04-22 63.20 63.20 59.14 63.09 0.0M
2025-04-21 65.00 67.99 60.14 63.09 0.0M
2025-04-18 63.39 64.00 60.12 64.00 0.0M
2025-04-17 59.11 64.00 59.11 62.43 0.0M
2025-04-16 61.10 63.20 60.10 62.99 0.0M
2025-04-15 60.25 63.00 60.00 62.01 0.0M
2025-04-14 59.50 62.70 59.50 62.00 0.0M
2025-04-11 64.98 64.98 58.36 59.27 0.0M
2025-04-10 63.22 64.50 59.51 63.99 0.0M
2025-04-09 64.89 64.89 59.30 62.10 0.0M
2025-04-08 69.99 69.99 59.42 62.10 0.0M
2025-04-07 69.99 69.99 62.99 64.96 0.0M
2025-04-04 70.50 71.85 65.11 69.99 0.0M
2025-04-03 67.12 72.00 60.40 71.99 0.0M
2025-03-27 66.00 69.69 66.00 67.09 0.0M
2025-03-26 69.85 70.00 65.00 69.90 0.0M
2025-03-25 69.90 69.90 65.51 66.40 0.0M
2025-03-24 75.00 75.00 67.00 69.76 0.0M
2025-03-21 68.00 74.74 67.99 72.37 0.0M
2025-03-20 70.99 70.99 66.05 68.00 0.0M
2025-03-19 75.52 75.52 68.00 69.65 0.0M
2025-03-18 78.00 78.00 75.50 75.52 0.0M
2025-03-17 76.90 76.90 72.17 75.62 0.0M
2025-03-14 80.00 80.00 70.03 77.00 0.0M
2025-03-13 84.99 84.99 72.51 76.37 0.0M
2025-03-12 80.00 83.00 73.01 79.66 0.0M
2025-03-11 81.00 81.00 80.00 80.00 0.0M
2025-03-10 80.00 80.00 78.50 79.99 0.0M
2025-03-06 80.00 80.00 79.00 79.50 0.0M
2025-03-05 81.00 81.00 79.00 79.10 0.0M
2025-03-04 75.00 79.99 75.00 80.86 0.0M
2025-02-28 82.58 82.59 78.00 80.86 0.0M
2025-02-27 83.80 83.80 79.00 83.40 0.0M
2025-02-26 83.90 83.96 82.00 83.40 0.0M
2025-02-25 83.93 83.97 83.89 83.96 0.0M
2025-02-24 83.00 88.98 80.02 84.96 0.0M
2025-02-21 83.00 83.89 78.03 81.01 0.0M
2025-02-20 76.00 81.99 76.00 78.03 0.0M
2025-02-19 76.00 81.75 76.00 80.07 0.0M
2025-02-18 81.48 89.59 73.35 76.95 0.0M
2025-02-17 87.00 87.00 79.00 81.48 0.0M
2025-02-14 87.48 87.48 77.95 86.82 0.0M
2025-02-13 80.12 87.49 80.12 86.53 0.0M
2025-02-12 83.23 90.00 81.56 87.85 0.0M
2025-02-11 87.30 88.00 77.01 83.23 0.0M
2025-02-10 78.50 85.00 77.19 81.73 0.0M
2025-02-07 90.99 90.99 81.41 84.55 0.0M
2025-02-06 90.72 90.72 86.51 90.46 0.0M
2025-02-04 75.00 82.47 68.20 82.47 0.1M
2025-02-03 80.30 82.72 73.56 74.97 0.0M
2025-01-31 80.30 80.30 70.00 80.30 0.0M
2025-01-30 74.99 74.99 66.00 73.00 0.0M
2025-01-29 75.50 75.50 68.00 73.31 0.0M
2025-01-28 63.65 74.90 63.65 70.00 0.0M
2025-01-24 72.00 72.00 72.00 70.00 0.0M
2025-01-17 70.00 70.00 70.00 70.00 0.0M
2025-01-16 67.95 71.00 65.01 68.63 0.0M
2025-01-15 71.50 71.50 65.00 68.10 0.0M
2025-01-10 65.00 65.00 64.10 65.00 0.0M
2025-01-09 66.00 66.00 66.00 65.00 0.0M
2025-01-08 66.00 69.00 64.10 65.00 0.0M
2025-01-07 64.00 64.99 64.00 64.00 0.0M
2025-01-06 69.89 69.89 62.10 63.51 0.0M
2025-01-03 65.01 69.98 65.01 67.00 0.0M
2025-01-02 66.80 70.00 66.80 68.00 0.0M
2025-01-01 72.43 72.43 72.39 72.39 0.0M