Ittehad Chemicals Ltd

ITHD
🏛️ 巴基斯坦 →
103.89
最后更新: 2025-09-30
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
2021-12-31 25.91 26.10 25.75 25.93 0.4M
2021-12-30 25.13 26.00 25.13 25.55 0.1M
2021-12-29 26.25 26.45 25.52 25.67 0.0M
2021-12-28 25.00 26.50 25.00 26.17 1.0M
2021-12-27 24.31 25.25 24.30 24.99 0.4M
2021-12-24 23.80 25.00 23.80 24.28 0.1M
2021-12-23 23.70 24.00 23.70 23.77 0.0M
2021-12-22 23.50 23.50 23.25 23.25 0.0M
2021-12-21 22.91 23.69 22.91 23.33 0.0M
2021-12-20 23.35 23.75 23.26 23.31 0.0M
2021-12-17 22.75 23.90 22.75 23.50 0.1M
2021-12-16 23.69 23.69 22.85 22.99 0.1M
2021-12-15 22.20 22.56 21.50 22.56 0.1M
2021-12-14 20.50 21.00 20.50 20.99 0.2M
2021-12-13 21.49 21.49 20.30 20.53 0.0M
2021-12-09 21.57 21.57 21.25 21.26 0.0M
2021-12-08 21.35 21.80 21.35 21.62 0.0M
2021-12-07 21.01 21.44 21.00 21.26 0.2M
2021-12-06 21.95 21.95 20.25 21.01 0.1M
2021-12-03 23.38 23.50 21.23 21.81 0.0M
2021-12-02 23.80 23.80 22.25 22.35 0.0M
2021-12-01 24.28 24.28 23.70 23.98 0.0M
2021-11-30 24.09 24.09 23.65 23.67 0.0M
2021-11-29 24.00 24.44 23.35 24.09 0.0M
2021-11-26 23.05 24.00 22.80 23.65 0.1M
2021-11-25 23.16 23.28 22.80 23.00 0.0M
2021-11-24 23.01 24.70 22.82 23.16 0.0M
2021-11-23 25.00 25.00 24.01 24.09 0.0M
2021-11-22 25.00 25.40 24.35 24.70 0.0M
2021-11-19 24.99 25.00 24.98 24.98 0.0M
2021-11-18 24.20 25.20 24.03 25.07 0.0M
2021-11-17 24.55 25.00 24.55 24.90 0.0M
2021-11-16 24.92 25.28 24.92 25.11 0.0M
2021-11-15 25.45 25.50 24.75 25.18 0.0M
2021-11-12 25.50 25.50 25.20 25.21 0.0M
2021-11-11 25.90 25.90 25.50 25.73 0.0M
2021-11-10 25.99 25.99 25.70 25.90 0.0M
2021-11-09 25.81 26.95 25.40 25.69 0.1M
2021-11-08 26.10 26.43 25.95 26.05 0.5M
2021-11-05 26.60 27.02 25.88 26.02 0.2M
2021-11-04 25.67 26.09 25.67 26.05 0.1M
2021-11-03 26.00 26.21 25.94 25.99 0.1M
2021-11-02 26.10 26.13 25.92 26.00 0.2M
2021-11-01 25.41 26.26 25.41 26.04 0.1M
2021-10-29 24.99 25.71 24.90 25.37 0.1M
2021-10-28 26.26 26.60 24.56 25.28 0.3M
2021-10-27 25.71 27.09 25.66 26.55 0.2M
2021-10-26 24.90 25.33 24.56 25.20 0.0M
2021-10-25 25.24 25.33 25.11 25.32 0.0M
2021-10-22 25.79 25.79 24.14 24.90 0.0M
2021-10-21 25.40 25.66 25.24 25.55 0.0M
2021-10-20 24.97 25.41 24.97 25.20 0.1M
2021-10-18 24.61 25.11 24.61 24.77 0.0M
2021-10-15 24.90 25.20 24.69 24.93 0.1M
2021-10-14 25.28 25.75 24.35 24.66 0.3M
2021-10-13 25.33 25.47 25.29 25.29 0.0M
2021-10-12 25.49 26.34 25.00 25.38 0.1M
2021-10-11 26.43 26.43 25.41 25.42 0.0M
2021-10-08 26.26 26.89 25.20 26.47 0.0M
2021-10-07 27.02 27.10 26.30 26.30 0.0M
2021-10-06 26.77 27.36 26.26 26.50 0.0M
2021-10-05 27.36 27.53 27.10 27.10 0.3M
2021-10-04 27.74 27.74 26.68 27.36 0.0M
2021-10-01 25.55 27.34 25.50 27.23 0.8M
2021-09-30 25.37 25.83 25.33 25.44 0.1M
2021-09-29 26.26 26.26 24.56 25.41 0.0M
2021-09-28 26.47 27.10 25.97 26.12 0.1M
2021-09-27 27.10 27.18 25.76 25.93 0.1M
2021-09-24 26.43 27.19 26.05 26.81 0.2M
2021-09-23 26.68 27.91 26.26 26.45 0.1M
2021-09-22 28.25 28.25 26.65 26.66 0.7M
2021-09-21 30.75 30.75 28.37 28.81 0.2M
2021-09-20 30.48 30.92 30.24 30.26 0.0M
2021-09-17 30.24 30.87 30.24 30.45 0.1M
2021-09-16 30.32 30.41 30.15 30.20 0.0M
2021-09-15 30.44 30.72 30.15 30.41 0.0M
2021-09-14 30.49 31.34 30.32 30.44 0.1M
2021-09-13 30.49 30.92 30.07 30.67 0.0M
2021-09-10 30.96 32.19 30.28 30.59 0.3M
2021-09-09 30.49 30.81 30.28 30.70 0.1M
2021-09-08 30.87 31.00 30.18 30.70 0.1M
2021-09-07 31.34 31.36 29.64 29.89 0.3M
2021-09-06 30.75 31.75 30.75 31.31 0.3M
2021-09-03 31.34 31.34 31.09 31.09 0.0M
2021-09-02 31.34 31.34 31.04 31.16 0.0M
2021-09-01 31.51 31.59 31.34 31.39 0.1M
2021-08-31 31.25 31.76 31.19 31.51 0.0M
2021-08-30 31.42 31.59 31.14 31.47 0.0M
2021-08-27 31.69 31.76 31.37 31.63 0.0M
2021-08-26 33.67 34.20 32.06 32.35 0.4M
2021-08-25 31.32 33.67 31.13 33.67 0.7M
2021-08-24 31.72 31.72 30.96 31.32 0.1M
2021-08-23 30.92 31.34 30.67 31.34 0.3M
2021-08-20 30.50 30.86 30.16 30.81 0.0M
2021-08-17 30.49 30.92 29.64 30.70 0.4M
2021-08-16 30.45 30.92 30.45 30.92 0.0M
2021-08-13 30.49 30.65 30.49 30.64 0.0M
2021-08-12 30.16 30.88 30.16 30.51 0.0M
2021-08-11 30.49 31.02 30.32 30.92 0.0M
2021-08-10 30.49 30.87 30.49 30.59 0.0M
2021-08-09 30.85 30.85 30.75 30.75 0.0M
2021-08-06 31.01 31.34 31.00 31.02 0.0M
2021-08-05 31.34 31.34 30.92 30.98 0.0M
2021-08-04 30.93 31.33 30.92 31.17 0.0M
2021-08-03 30.92 31.30 30.66 30.88 0.1M
2021-08-02 30.49 31.12 30.49 31.12 0.0M
2021-07-30 30.53 31.25 30.53 30.70 0.0M
2021-07-29 30.09 31.15 30.09 30.83 0.0M
2021-07-28 30.92 31.34 30.83 30.90 0.1M
2021-07-27 31.08 31.75 31.08 31.10 0.1M
2021-07-26 31.93 31.93 31.34 31.44 0.1M
2021-07-23 31.00 32.48 31.00 32.05 0.2M
2021-07-19 30.92 31.25 30.83 31.00 0.2M
2021-07-16 30.86 31.25 30.75 31.21 0.0M
2021-07-15 30.92 31.08 30.58 30.86 0.1M
2021-07-14 31.34 31.38 30.92 31.05 0.1M
2021-07-13 30.50 31.34 30.49 31.20 0.2M
2021-07-12 30.70 30.79 30.49 30.58 0.0M
2021-07-09 31.36 31.36 30.92 30.94 0.2M
2021-07-08 31.34 31.34 31.08 31.26 0.2M
2021-07-07 30.92 30.93 30.66 30.92 0.0M
2021-07-06 31.34 31.34 30.95 30.95 0.0M
2021-07-05 31.39 31.39 31.18 31.23 0.5M
2021-07-02 31.97 31.97 31.34 31.67 0.2M
2021-07-01 32.19 32.19 31.80 31.93 0.3M
2021-06-30 32.61 32.91 32.03 32.23 0.2M
2021-06-29 32.19 32.89 32.10 32.69 0.4M
2021-06-28 32.44 32.57 31.89 32.13 0.1M
2021-06-25 32.44 32.61 32.35 32.57 0.0M
2021-06-24 33.37 33.37 32.44 32.53 0.1M
2021-06-23 33.46 33.71 32.40 32.62 0.4M
2021-06-22 34.10 35.15 33.12 33.74 1.4M
2021-06-21 32.61 34.68 32.52 33.98 0.9M
2021-06-18 32.69 33.02 32.02 32.69 0.3M
2021-06-17 33.62 33.62 32.61 32.66 0.1M
2021-06-16 33.13 33.45 32.95 33.19 0.2M
2021-06-15 33.92 34.08 33.03 33.08 0.2M
2021-06-14 34.06 35.15 33.54 34.02 0.5M
2021-06-11 34.72 34.72 33.67 33.77 0.2M
2021-06-10 33.88 34.63 33.75 34.25 0.6M
2021-06-09 34.39 34.39 33.63 33.93 0.2M
2021-06-08 35.14 35.14 33.75 33.80 0.3M
2021-06-07 33.92 35.57 33.88 34.71 0.6M
2021-06-04 34.35 34.51 33.71 34.04 0.2M
2021-06-03 33.24 35.15 33.24 34.31 0.6M
2021-06-02 33.79 33.79 32.74 33.44 0.6M
2021-06-01 33.88 33.88 32.61 33.21 0.4M
2021-05-31 34.73 35.15 33.37 33.51 0.7M
2021-05-28 33.88 36.02 33.88 34.66 0.8M
2021-05-27 34.39 35.29 33.03 34.68 0.5M
2021-05-26 34.07 35.67 33.22 34.75 1.1M
2021-05-25 30.62 33.22 30.62 33.22 1.4M
2021-05-24 30.90 31.34 30.58 30.91 0.1M
2021-05-21 32.16 32.18 30.49 30.92 0.3M
2021-05-20 29.22 31.14 29.22 31.14 0.6M
2021-05-19 28.50 29.35 28.46 28.98 0.1M
2021-05-18 27.94 29.22 27.74 28.93 1.1M
2021-05-17 27.40 27.87 27.10 27.55 0.2M
2021-05-06 27.52 27.93 27.10 27.16 0.1M
2021-05-05 27.53 27.53 27.10 27.18 0.1M
2021-05-04 27.10 27.36 27.10 27.19 0.1M
2021-05-03 26.27 27.26 25.62 27.09 0.2M
2021-04-30 27.96 27.96 27.10 27.10 0.4M
2021-04-29 27.87 28.46 27.87 27.99 0.1M
2021-04-28 27.96 28.16 27.87 27.95 0.4M
2021-04-27 28.04 28.30 27.95 27.95 0.1M
2021-04-26 28.81 29.38 27.54 27.86 0.4M
2021-04-23 29.23 30.05 29.09 29.22 0.1M
2021-04-22 29.77 30.07 29.48 29.63 0.1M
2021-04-21 29.64 29.86 29.64 29.72 0.1M
2021-04-20 30.07 30.07 29.64 29.84 0.3M
2021-04-19 29.35 29.98 29.22 29.64 0.0M
2021-04-16 30.20 30.45 30.07 30.15 0.0M
2021-04-15 30.20 30.49 30.20 30.24 0.0M
2021-04-14 30.90 30.90 30.07 30.10 0.1M
2021-04-13 29.43 31.09 29.39 30.51 0.2M
2021-04-12 29.64 30.15 29.54 30.05 0.2M
2021-04-09 29.18 30.03 29.18 29.54 0.1M
2021-04-08 28.70 29.22 28.04 28.97 0.1M
2021-04-07 29.52 29.52 27.95 28.04 0.1M
2021-04-06 27.74 28.21 27.74 28.08 0.1M
2021-04-05 28.80 28.80 27.53 27.71 0.1M
2021-04-02 28.93 29.42 28.80 28.80 0.1M
2021-04-01 28.93 29.43 28.93 28.99 0.1M
2021-03-31 29.64 29.81 29.14 29.19 0.2M
2021-03-30 28.80 29.48 28.54 28.98 0.1M
2021-03-29 29.14 29.51 28.65 28.79 0.2M
2021-03-26 30.07 30.07 29.64 30.03 0.1M
2021-03-25 30.41 30.65 29.99 30.25 0.3M
2021-03-24 31.17 31.20 30.32 30.42 0.1M
2021-03-22 30.49 31.08 30.49 30.90 0.1M
2021-03-19 30.49 31.25 30.49 31.15 0.1M
2021-03-18 30.58 31.33 30.49 30.72 0.8M
2021-03-17 31.25 31.51 30.32 31.23 0.6M
2021-03-16 30.28 30.79 29.81 30.02 0.2M
2021-03-15 29.98 30.49 29.64 30.06 0.3M
2021-03-12 29.18 30.28 28.80 30.03 0.1M
2021-03-11 30.07 30.48 28.71 28.87 0.3M
2021-03-10 31.08 31.08 29.64 29.90 0.6M
2021-03-09 32.41 33.46 31.17 31.70 0.5M
2021-03-08 35.66 36.21 32.88 33.09 1.2M
2021-03-05 36.34 36.34 35.32 35.54 0.2M
2021-03-04 36.42 37.65 35.54 35.59 0.6M
2021-03-03 38.12 38.52 37.35 37.76 2.6M
2021-03-02 37.26 38.11 36.87 37.98 2.2M
2021-03-01 35.15 36.93 35.07 36.49 2.5M
2021-02-26 36.12 36.17 34.73 34.95 0.4M
2021-02-25 36.51 37.27 35.91 36.12 0.3M
2021-02-24 37.11 37.27 35.83 36.58 0.5M
2021-02-23 36.29 37.85 35.58 37.23 1.3M
2021-02-22 34.60 36.51 33.71 36.23 3.6M
2021-02-19 31.34 34.91 31.34 33.97 2.9M
2021-02-18 32.19 32.78 31.80 32.49 0.7M
2021-02-17 31.76 32.27 31.75 32.19 0.3M
2021-02-16 31.76 31.80 31.43 31.48 0.0M
2021-02-15 31.42 32.02 31.42 31.58 0.1M
2021-02-12 31.76 31.80 31.00 31.11 0.1M
2021-02-11 32.08 32.08 31.26 31.34 0.4M
2021-02-10 31.81 31.81 31.34 31.44 0.4M
2021-02-09 32.18 32.52 31.86 32.02 0.3M
2021-02-08 31.84 32.52 30.92 31.88 0.9M
2021-02-04 31.33 31.75 31.00 31.30 0.2M
2021-02-03 31.00 31.08 30.83 30.98 0.1M
2021-02-02 30.96 30.96 30.70 30.74 0.1M
2021-02-01 30.85 31.08 30.80 30.86 0.1M
2021-01-29 31.13 31.34 30.63 30.83 0.3M
2021-01-28 31.33 31.34 30.92 31.34 0.1M
2021-01-27 31.39 31.76 31.05 31.32 0.4M
2021-01-26 32.19 32.31 31.59 31.79 0.2M
2021-01-25 31.68 32.61 30.64 32.15 0.8M
2021-01-22 30.96 31.75 30.49 31.29 0.1M
2021-01-21 31.38 31.69 30.92 30.97 0.9M
2021-01-20 31.94 31.94 31.14 31.40 0.2M
2021-01-19 32.08 32.13 31.56 31.58 0.1M
2021-01-18 32.19 32.19 31.34 31.41 0.3M
2021-01-15 32.27 32.95 31.55 32.30 0.3M
2021-01-14 33.03 33.24 31.85 32.36 0.8M
2021-01-13 31.34 32.86 30.79 32.59 4.3M
2021-01-12 28.38 30.78 28.38 30.62 3.4M
2021-01-11 28.80 29.18 28.65 28.65 0.2M
2021-01-08 28.54 29.05 28.42 28.57 0.2M
2021-01-07 29.77 29.81 28.80 28.87 0.8M
2021-01-06 28.21 29.56 28.04 29.15 2.0M
2021-01-05 27.38 28.37 27.38 28.02 0.4M
2021-01-04 27.53 27.90 27.10 27.39 0.3M
2021-01-01 27.19 27.95 27.19 27.57 0.2M