Diamond Industries Ltd

DMID
🏛️ 巴基斯坦 →
50.06
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 46.51 55.07 46.51 50.06 0.0M
2025-09-25 48.16 52.74 48.10 50.06 0.0M
2025-09-24 56.00 56.00 54.99 52.13 0.0M
2025-09-23 52.00 56.96 48.00 52.13 0.0M
2025-09-22 57.00 57.00 51.25 52.13 0.0M
2025-09-19 56.00 57.01 46.65 56.85 0.0M
2025-09-18 48.00 51.83 48.00 51.83 0.0M
2025-09-17 46.49 47.25 46.49 47.12 0.0M
2025-09-16 50.99 50.99 42.60 42.95 0.0M
2025-09-15 47.21 47.21 47.20 47.21 0.0M
2025-09-12 39.02 42.92 36.30 42.92 0.0M
2025-09-11 39.40 39.60 34.01 39.02 0.0M
2025-09-10 36.00 36.00 36.00 36.00 0.0M
2025-09-08 36.80 36.80 36.80 36.80 0.0M
2025-09-05 34.62 36.80 32.30 36.80 0.0M
2025-09-03 35.00 35.00 35.00 35.00 0.0M
2025-09-02 35.00 35.00 31.30 34.14 0.0M
2025-09-01 32.40 37.43 32.40 34.14 0.0M
2025-08-29 33.31 37.43 33.31 36.00 0.0M
2025-08-28 39.50 39.50 34.11 36.00 0.0M
2025-08-27 32.40 37.00 32.40 36.00 0.0M
2025-08-26 33.70 36.50 33.70 36.00 0.0M
2025-08-25 33.32 38.00 33.32 37.44 0.0M
2025-08-22 36.30 37.09 32.10 36.58 0.0M
2025-08-21 35.00 35.90 31.00 33.72 0.0M
2025-08-20 28.60 34.50 28.60 33.72 0.0M
2025-08-19 30.51 35.40 30.51 31.44 0.0M
2025-08-18 32.31 32.31 30.51 33.58 0.0M
2025-08-15 31.50 36.48 31.50 33.58 0.0M
2025-08-13 36.00 36.00 31.80 34.93 0.0M
2025-08-12 35.35 35.50 32.01 34.93 0.0M
2025-08-11 34.90 42.60 34.86 35.48 0.0M
2025-08-08 32.76 39.99 32.76 38.73 0.0M
2025-08-07 36.75 36.75 30.11 36.35 0.0M
2025-08-06 35.00 35.00 28.91 33.42 0.0M
2025-08-05 34.00 34.00 29.50 32.03 0.0M
2025-08-04 37.70 37.70 31.23 31.49 0.0M
2025-08-01 34.21 41.81 34.21 34.58 0.0M
2025-07-31 40.75 40.75 38.01 38.01 0.0M
2025-07-30 44.62 44.62 37.01 38.39 0.0M
2025-07-29 40.51 40.56 36.90 40.56 0.0M
2025-07-28 36.85 36.87 36.85 36.87 0.0M
2025-07-25 33.00 33.54 27.45 33.52 0.0M
2025-07-24 27.00 30.49 25.10 30.49 0.0M
2025-07-23 25.76 27.95 24.52 27.72 0.0M
2025-07-22 23.60 28.00 23.60 25.76 0.0M
2025-07-21 23.30 23.55 23.30 25.76 0.0M
2025-07-18 25.76 25.76 25.75 25.76 0.0M
2025-07-15 23.03 25.74 23.03 23.42 0.0M
2025-07-14 22.33 24.98 22.11 23.42 0.0M
2025-07-11 24.49 25.40 22.21 23.42 0.0M
2025-07-10 21.94 21.94 21.92 23.60 0.0M
2025-07-09 25.39 25.39 25.29 23.60 0.0M
2025-07-08 25.34 25.34 25.34 23.60 0.0M
2025-07-07 24.49 25.30 22.12 23.60 0.0M
2025-07-04 23.60 23.60 23.60 23.60 0.0M
2025-07-03 23.60 23.60 23.60 23.60 0.0M
2025-07-02 23.60 23.60 21.83 23.60 0.0M
2025-06-30 22.22 23.53 22.22 23.60 0.0M
2025-06-27 25.40 25.40 25.40 23.60 0.0M
2025-06-26 24.50 25.30 22.80 23.60 0.0M
2025-06-25 25.30 25.30 25.30 23.60 0.0M
2025-06-19 23.60 23.61 23.60 23.60 0.0M
2025-06-18 23.00 23.49 23.00 23.00 0.0M
2025-06-17 25.00 25.00 23.60 23.51 0.0M
2025-06-16 23.50 23.60 23.50 23.51 0.0M
2025-06-12 23.80 23.80 21.12 23.36 0.0M
2025-06-11 23.59 23.59 23.00 21.89 0.0M
2025-06-05 23.49 24.99 21.60 21.89 0.0M
2025-06-04 23.50 23.50 22.11 23.80 0.0M
2025-06-03 22.00 23.99 20.41 23.80 0.0M
2025-06-02 23.89 23.89 22.23 22.65 0.0M
2025-05-30 23.86 23.86 23.86 22.65 0.0M
2025-05-29 24.19 24.19 22.10 22.65 0.0M
2025-05-27 23.00 23.98 23.00 22.65 0.0M
2025-05-26 25.00 25.00 20.84 22.65 0.0M
2025-05-23 24.01 24.01 24.00 23.15 0.0M
2025-05-22 24.00 24.98 24.00 23.15 0.0M
2025-05-21 23.20 25.25 22.90 23.15 0.0M
2025-05-20 23.20 23.30 23.20 23.16 0.0M
2025-05-19 22.66 26.96 22.50 23.16 0.0M
2025-05-16 23.00 23.00 23.00 24.95 0.0M
2025-05-15 26.07 26.07 24.00 24.95 0.0M
2025-05-14 22.62 27.40 22.62 26.20 0.0M
2025-05-13 24.00 26.40 24.00 25.13 0.0M
2025-05-12 24.00 24.00 24.00 24.00 0.0M
2025-05-09 23.80 23.80 21.69 21.99 0.0M
2025-05-08 19.25 21.70 18.00 21.69 0.0M
2025-05-07 19.61 22.99 19.61 19.76 0.0M
2025-05-06 24.99 24.99 21.52 21.79 0.0M
2025-05-05 24.00 25.00 22.00 23.91 0.0M
2025-05-02 25.00 25.00 24.90 23.91 0.0M
2025-04-30 25.00 25.00 23.00 23.91 0.0M
2025-04-29 27.00 27.00 22.50 23.91 0.0M
2025-04-28 28.15 28.15 24.76 24.90 0.0M
2025-04-25 28.15 28.15 25.38 27.50 0.0M
2025-04-24 28.03 34.25 28.03 28.17 0.0M
2025-04-23 33.55 33.55 27.52 31.14 0.0M
2025-04-22 25.00 30.50 25.00 30.50 0.0M
2025-04-21 27.70 27.73 23.70 27.73 0.0M
2025-04-18 27.70 27.70 27.70 25.21 0.0M
2025-04-17 27.73 27.73 25.21 25.21 0.0M
2025-04-16 28.99 28.99 23.72 25.21 0.0M
2025-04-15 29.00 29.00 28.90 26.36 0.0M
2025-04-14 32.12 32.12 26.28 26.36 0.0M
2025-04-11 28.80 35.20 28.80 29.20 0.0M
2025-04-10 32.00 32.00 32.00 32.00 0.0M
2025-04-04 40.19 40.19 39.94 36.54 0.0M
2025-04-03 36.53 36.54 36.53 36.54 0.0M
2025-03-27 33.83 33.83 33.83 33.83 0.0M
2025-03-26 33.00 33.00 33.00 30.75 0.0M
2025-03-25 33.30 33.30 27.68 30.75 0.0M
2025-03-24 30.76 30.76 25.16 30.75 0.0M
2025-03-21 25.43 27.96 23.01 27.96 0.0M
2025-03-20 22.99 25.43 22.99 25.42 0.0M
2025-03-17 21.10 23.00 21.10 23.12 0.0M
2025-03-05 23.00 23.12 21.50 23.12 0.0M
2025-03-04 23.12 23.12 23.12 23.12 0.0M
2025-03-03 19.30 19.30 19.30 21.25 0.0M
2025-02-24 21.00 21.80 21.00 21.25 0.0M
2025-02-20 21.30 21.30 21.30 21.25 0.0M
2025-02-19 21.25 21.25 21.25 21.25 0.0M
2025-02-18 22.80 22.80 22.69 21.25 0.0M
2025-02-14 21.25 21.25 21.25 21.25 0.0M
2025-02-13 18.20 20.00 18.00 20.00 0.0M
2025-02-07 18.20 21.20 18.20 19.50 0.0M
2025-01-31 21.20 21.20 18.30 19.50 0.0M
2025-01-24 21.20 21.20 21.20 19.50 0.0M
2025-01-23 21.00 21.00 20.00 19.50 0.0M
2025-01-22 18.20 19.50 18.20 19.50 0.0M
2025-01-15 18.23 18.23 18.23 19.82 0.0M
2025-01-09 20.10 20.10 20.10 19.82 0.0M
2025-01-08 20.00 20.00 20.00 20.00 0.0M
2025-01-02 20.19 20.19 20.19 20.19 0.0M
2025-01-01 19.02 20.20 19.02 20.20 0.0M