Dadex Eternit Ltd

DAET
🏛️ 巴基斯坦 →
66.09
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 64.01 66.09 64.01 66.09 0.0M
2025-09-25 67.89 67.89 64.01 65.97 0.0M
2025-09-24 65.01 65.75 65.00 65.10 0.0M
2025-09-23 64.95 68.50 64.95 66.51 0.0M
2025-09-22 64.40 65.00 64.40 64.99 0.0M
2025-09-19 64.98 64.98 62.60 64.50 0.0M
2025-09-18 64.98 64.98 61.01 63.84 0.0M
2025-09-17 63.90 64.25 63.11 64.06 0.0M
2025-09-16 63.97 63.98 63.00 63.11 0.0M
2025-09-15 63.01 63.99 60.10 63.56 0.0M
2025-09-12 65.40 65.40 63.10 65.40 0.0M
2025-09-11 65.49 65.49 63.06 65.10 0.0M
2025-09-10 63.01 64.00 63.01 63.99 0.0M
2025-09-09 66.48 66.50 63.98 64.00 0.0M
2025-09-08 65.10 66.75 64.20 64.21 0.0M
2025-09-05 64.00 66.00 64.00 65.85 0.0M
2025-09-04 66.90 66.90 64.16 64.48 0.0M
2025-09-03 66.20 66.95 66.20 66.94 0.0M
2025-09-02 65.02 66.70 64.70 66.65 0.0M
2025-09-01 66.00 66.00 64.15 65.94 0.0M
2025-08-29 66.00 66.00 66.00 64.05 0.0M
2025-08-28 65.89 69.90 64.00 64.05 0.0M
2025-08-27 64.99 64.99 64.01 64.03 0.0M
2025-08-26 66.86 66.86 64.41 65.39 0.0M
2025-08-25 65.15 65.50 64.01 64.41 0.0M
2025-08-22 65.00 67.95 65.00 65.11 0.0M
2025-08-21 67.98 67.98 65.00 65.00 0.0M
2025-08-20 66.15 72.39 65.15 65.93 0.2M
2025-08-19 64.30 65.82 64.00 65.81 0.0M
2025-08-18 65.00 66.95 64.10 64.95 0.0M
2025-08-15 66.00 67.80 64.10 66.68 0.0M
2025-08-13 65.98 65.98 64.50 65.89 0.0M
2025-08-12 64.45 67.50 64.45 65.02 0.0M
2025-08-11 67.95 67.95 65.01 65.57 0.0M
2025-08-08 69.00 69.00 65.02 65.75 0.0M
2025-08-07 67.25 70.00 67.13 67.95 0.0M
2025-08-06 71.80 71.80 68.00 68.05 0.0M
2025-08-05 65.50 72.27 65.50 69.06 0.0M
2025-08-04 65.99 66.50 65.43 65.70 0.0M
2025-08-01 66.02 67.99 65.01 65.43 0.0M
2025-07-31 67.50 68.00 66.12 67.09 0.0M
2025-07-30 67.95 67.95 66.02 67.09 0.0M
2025-07-29 69.50 69.98 67.50 67.61 0.0M
2025-07-28 69.42 74.80 66.01 69.46 0.1M
2025-07-25 66.00 69.20 66.00 68.00 0.0M
2025-07-24 68.68 68.68 68.00 68.63 0.0M
2025-07-23 66.11 68.50 66.11 66.79 0.0M
2025-07-22 66.00 66.00 66.00 67.98 0.0M
2025-07-21 66.10 68.99 66.04 67.98 0.0M
2025-07-18 66.00 68.45 66.00 66.10 0.0M
2025-07-17 65.05 68.50 65.05 68.39 0.0M
2025-07-16 65.85 68.00 65.85 67.96 0.0M
2025-07-15 68.46 68.90 65.05 65.84 0.0M
2025-07-14 69.99 70.90 67.02 68.46 0.0M
2025-07-11 67.97 69.90 67.97 68.82 0.0M
2025-07-10 69.84 69.90 66.60 67.97 0.0M
2025-07-09 68.37 68.37 66.15 68.24 0.0M
2025-07-08 67.10 68.50 66.52 68.38 0.0M
2025-07-07 67.99 70.00 66.00 68.86 0.0M
2025-07-04 66.00 67.99 65.02 66.02 0.0M
2025-07-03 67.00 67.75 66.00 66.02 0.0M
2025-07-02 65.50 68.98 65.01 66.11 0.0M
2025-07-01 68.00 68.00 66.00 67.99 0.0M
2025-06-30 66.75 67.50 66.65 67.71 0.0M
2025-06-27 68.40 68.99 65.05 67.71 0.0M
2025-06-26 66.00 68.90 65.10 67.78 0.0M
2025-06-25 63.33 66.99 63.33 66.46 0.0M
2025-06-24 63.99 65.99 63.99 65.99 0.0M
2025-06-23 69.95 69.95 60.51 64.14 0.0M
2025-06-20 70.60 71.99 66.10 66.11 0.0M
2025-06-19 67.11 70.88 67.11 70.42 0.0M
2025-06-18 70.87 70.95 68.12 70.48 0.0M
2025-06-17 70.50 70.98 68.03 70.87 0.0M
2025-06-16 68.99 70.70 65.10 70.50 0.0M
2025-06-13 66.00 68.99 66.00 68.22 0.0M
2025-06-12 69.99 70.90 67.01 67.91 0.0M
2025-06-11 70.40 70.40 70.39 69.46 0.0M
2025-06-10 68.00 70.68 68.00 69.46 0.0M
2025-06-05 71.85 72.00 68.00 68.03 0.0M
2025-06-04 70.00 77.59 69.10 72.34 0.1M
2025-06-03 69.01 71.90 69.00 70.54 0.0M
2025-06-02 71.90 73.90 69.01 69.93 0.0M
2025-05-30 64.97 69.32 64.90 69.32 0.1M
2025-05-29 64.89 66.00 63.01 63.02 0.0M
2025-05-27 65.00 65.00 63.10 64.89 0.0M
2025-05-26 64.10 64.95 63.03 64.21 0.0M
2025-05-23 66.98 66.98 63.10 64.07 0.0M
2025-05-22 65.00 65.99 63.03 64.45 0.0M
2025-05-21 63.50 66.50 63.50 66.20 0.0M
2025-05-20 66.50 66.50 65.00 65.06 0.0M
2025-05-19 66.00 66.49 63.20 66.22 0.0M
2025-05-16 66.94 66.94 63.25 64.92 0.0M
2025-05-15 62.77 66.99 62.01 66.14 0.0M
2025-05-14 63.00 63.00 61.00 61.99 0.0M
2025-05-13 58.02 63.99 58.01 63.18 0.0M
2025-05-12 61.99 61.99 59.02 60.13 0.0M
2025-05-09 51.15 61.93 51.02 60.43 0.0M
2025-05-08 52.35 57.88 52.35 56.30 0.0M
2025-05-07 53.05 57.96 53.05 56.88 0.0M
2025-05-06 57.98 57.98 56.51 57.79 0.0M
2025-05-05 55.01 57.75 54.01 56.32 0.1M
2025-05-02 56.90 57.99 56.00 56.25 0.0M
2025-04-30 54.01 56.90 54.01 56.90 0.0M
2025-04-29 56.01 56.99 54.01 56.50 0.0M
2025-04-28 62.99 62.99 56.01 56.37 0.0M
2025-04-25 57.98 61.62 55.55 61.40 0.1M
2025-04-24 56.20 57.50 55.00 56.02 0.0M
2025-04-23 56.05 59.96 56.05 58.99 0.0M
2025-04-22 58.98 59.00 57.30 58.53 0.0M
2025-04-21 56.90 58.49 56.90 58.38 0.0M
2025-04-18 59.90 59.90 57.00 57.62 0.0M
2025-04-17 58.00 58.90 56.01 58.70 0.0M
2025-04-16 58.00 59.90 57.50 59.29 0.0M
2025-04-15 57.84 58.99 57.00 58.25 0.0M
2025-04-14 56.15 58.00 56.15 57.85 0.0M
2025-04-11 58.59 58.59 57.40 57.48 0.0M
2025-04-10 58.99 58.99 55.10 55.85 0.0M
2025-04-09 56.45 57.31 55.31 56.55 0.0M
2025-04-08 57.00 57.99 56.01 56.41 0.0M
2025-04-07 59.00 59.95 54.00 57.75 0.0M
2025-04-04 59.05 59.99 59.00 59.01 0.0M
2025-04-03 62.50 62.50 59.14 59.76 0.0M
2025-03-27 61.78 62.50 60.01 62.16 0.0M
2025-03-26 58.26 63.88 58.26 61.49 0.0M
2025-03-25 57.99 60.78 55.01 58.25 0.0M
2025-03-24 59.77 59.77 56.01 57.99 0.0M
2025-03-21 56.51 58.49 56.51 56.97 0.0M
2025-03-20 58.95 58.95 56.80 56.92 0.0M
2025-03-19 59.89 59.89 57.35 58.23 0.0M
2025-03-18 58.89 58.89 58.00 58.56 0.0M
2025-03-17 59.84 59.84 57.01 57.40 0.0M
2025-03-14 60.90 60.90 58.00 58.02 0.0M
2025-03-13 59.98 61.98 58.50 58.96 0.0M
2025-03-12 56.98 61.70 55.01 59.78 0.0M
2025-03-11 59.90 59.90 55.01 56.11 0.0M
2025-03-10 59.55 59.95 57.50 58.55 0.0M
2025-03-07 59.49 59.99 57.15 59.59 0.0M
2025-03-06 58.25 60.90 57.01 58.85 0.0M
2025-03-05 66.95 66.95 59.27 59.27 0.2M
2025-03-04 64.01 67.99 62.00 65.85 0.0M
2025-03-03 69.87 80.36 65.75 65.76 0.1M
2025-02-28 73.05 83.99 73.05 73.05 0.0M
2025-02-27 91.90 91.90 81.17 81.17 0.0M
2025-02-26 87.99 90.19 87.99 90.19 0.0M
2025-02-25 70.01 81.99 70.00 81.99 0.1M
2025-02-24 74.54 74.54 74.54 74.54 0.0M
2025-02-21 62.99 67.76 62.99 67.76 0.0M
2025-02-20 54.20 61.60 54.20 61.60 0.1M
2025-02-19 55.50 56.00 55.00 56.00 0.0M
2025-02-18 55.05 56.99 55.00 56.96 0.0M
2025-02-17 57.73 58.00 56.10 56.32 0.0M
2025-02-14 58.49 58.60 56.00 58.85 0.0M
2025-02-13 56.01 58.95 56.01 58.85 0.0M
2025-02-12 58.11 58.11 57.99 58.94 0.0M
2025-02-11 57.00 58.94 56.95 58.94 0.0M
2025-02-10 55.01 57.70 55.01 56.97 0.0M
2025-02-07 55.02 57.00 55.02 56.24 0.0M
2025-02-06 58.00 58.02 56.00 56.24 0.0M
2025-02-04 61.95 61.95 58.01 60.60 0.0M
2025-02-03 60.00 60.00 58.08 59.80 0.0M
2025-01-31 61.94 61.94 58.15 60.00 0.0M
2025-01-30 62.02 62.02 57.50 60.98 0.0M
2025-01-29 64.74 64.74 62.01 62.01 0.0M
2025-01-28 63.01 65.40 63.00 63.01 0.0M
2025-01-27 65.98 65.98 65.60 65.97 0.0M
2025-01-24 65.95 65.95 65.00 65.89 0.0M
2025-01-23 65.99 65.99 63.02 64.57 0.0M
2025-01-22 65.99 65.99 63.01 65.88 0.0M
2025-01-21 64.15 65.99 63.01 65.78 0.0M
2025-01-20 68.40 68.40 64.01 66.74 0.0M
2025-01-17 67.00 67.98 65.02 66.88 0.0M
2025-01-16 66.01 68.98 65.10 65.87 0.0M
2025-01-15 68.01 69.00 66.01 66.41 0.0M
2025-01-14 69.70 72.99 69.70 69.88 0.1M
2025-01-13 77.44 77.44 77.44 77.44 0.1M
2025-01-10 64.99 70.40 64.99 70.40 0.0M
2025-01-09 58.05 64.00 58.05 64.00 0.1M
2025-01-08 59.00 60.89 58.01 59.97 0.0M
2025-01-07 60.00 60.88 58.51 59.99 0.0M
2025-01-06 60.30 62.91 59.00 60.60 0.0M
2025-01-03 64.48 64.48 60.01 61.90 0.0M
2025-01-02 63.00 63.57 62.01 62.04 0.0M
2025-01-01 71.90 72.89 63.47 63.47 0.1M