Jahangir Siddiqui & Company Ltd

JSCO
🏛️ 巴基斯坦 →
30.42
最后更新: 2025-10-01
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 16.50 16.50 15.92 16.00 0.5M
2021-12-30 16.49 16.75 16.26 16.30 0.6M
2021-12-29 16.15 16.60 15.91 16.25 1.0M
2021-12-28 15.65 16.39 15.60 15.95 0.5M
2021-12-27 16.00 16.16 15.67 15.67 0.1M
2021-12-24 16.34 16.90 16.02 16.09 1.2M
2021-12-23 15.82 16.40 15.50 16.20 1.3M
2021-12-22 15.51 15.88 15.30 15.56 0.3M
2021-12-21 15.89 16.00 15.37 15.50 0.4M
2021-12-20 15.20 16.20 15.10 15.80 1.0M
2021-12-17 15.44 15.60 15.05 15.45 0.3M
2021-12-16 15.35 15.90 15.25 15.30 0.8M
2021-12-15 14.02 15.25 14.02 15.25 1.0M
2021-12-14 13.71 14.30 13.50 14.23 0.7M
2021-12-13 14.30 14.30 13.57 13.70 0.5M
2021-12-10 14.31 14.70 14.00 14.66 0.2M
2021-12-09 14.85 14.91 14.30 14.50 0.2M
2021-12-08 15.33 15.51 14.90 15.00 0.4M
2021-12-07 14.15 15.38 14.15 15.02 0.5M
2021-12-06 14.62 15.20 14.00 14.60 1.6M
2021-12-03 14.90 15.70 14.55 14.65 0.7M
2021-12-02 16.95 16.95 15.69 15.69 0.5M
2021-12-01 17.20 17.29 16.80 16.90 0.3M
2021-11-30 17.34 17.40 16.75 17.00 0.3M
2021-11-29 16.75 17.45 16.65 17.30 0.5M
2021-11-26 17.00 17.59 16.75 17.00 0.6M
2021-11-25 17.06 17.30 17.00 17.10 0.3M
2021-11-24 17.52 17.89 17.07 17.15 0.6M
2021-11-23 18.75 18.75 17.70 17.89 0.5M
2021-11-22 18.80 19.00 18.10 18.40 0.3M
2021-11-19 19.10 19.69 18.75 18.80 1.4M
2021-11-18 20.05 20.14 18.70 19.00 2.9M
2021-11-17 20.75 20.75 19.98 20.00 0.4M
2021-11-16 20.35 21.00 20.35 20.75 0.3M
2021-11-15 20.16 20.73 20.15 20.50 0.3M
2021-11-12 20.30 20.34 20.00 20.15 0.2M
2021-11-11 20.40 20.52 20.36 20.38 0.7M
2021-11-10 20.52 20.85 20.35 20.40 0.4M
2021-11-09 21.00 21.40 20.40 20.50 0.6M
2021-11-08 21.25 21.47 21.00 21.00 0.5M
2021-11-05 21.41 22.45 21.20 21.45 2.5M
2021-11-04 21.25 22.05 21.06 21.50 2.3M
2021-11-03 20.62 21.39 20.51 21.10 1.3M
2021-11-02 21.18 21.19 20.55 20.65 0.6M
2021-11-01 21.40 21.70 20.80 20.90 1.6M
2021-10-29 19.17 20.40 19.17 20.40 1.6M
2021-10-28 19.27 19.39 18.92 18.92 0.3M
2021-10-27 19.40 19.69 19.30 19.30 0.2M
2021-10-26 19.50 19.50 19.10 19.20 0.4M
2021-10-25 19.25 19.49 19.25 19.30 0.1M
2021-10-22 19.77 19.80 18.92 19.20 0.7M
2021-10-21 20.15 20.29 19.59 19.59 0.6M
2021-10-20 20.11 20.88 20.00 20.10 1.3M
2021-10-18 20.47 20.55 20.06 20.40 0.5M
2021-10-15 20.75 21.18 20.50 20.68 1.2M
2021-10-14 20.25 20.88 20.00 20.40 1.1M
2021-10-13 20.55 20.90 19.85 20.18 1.5M
2021-10-12 21.00 21.15 20.29 20.55 1.6M
2021-10-11 21.75 21.99 20.70 20.95 3.4M
2021-10-08 22.03 22.30 21.65 21.86 3.4M
2021-10-07 21.05 22.50 21.03 21.90 9.9M
2021-10-06 20.90 21.55 20.75 20.90 3.8M
2021-10-05 20.70 21.60 20.65 21.10 4.9M
2021-10-04 19.36 20.80 19.00 20.55 5.2M
2021-10-01 18.70 19.70 18.33 19.35 5.6M
2021-09-30 17.61 18.50 17.61 18.25 1.5M
2021-09-29 18.50 18.50 17.75 18.01 3.5M
2021-09-28 17.74 18.60 17.51 18.25 1.6M
2021-09-27 17.90 18.00 16.97 17.90 1.3M
2021-09-24 18.50 18.60 17.40 18.00 2.4M
2021-09-23 19.63 19.75 18.05 18.30 1.9M
2021-09-22 20.40 20.59 18.79 19.40 3.8M
2021-09-21 20.25 21.29 20.07 20.13 4.0M
2021-09-20 20.80 20.90 20.25 20.35 2.0M
2021-09-17 21.80 22.25 20.80 20.99 4.7M
2021-09-16 20.09 21.58 19.90 21.58 8.3M
2021-09-15 20.02 20.25 19.95 20.14 0.6M
2021-09-14 20.51 20.73 20.02 20.19 0.9M
2021-09-13 20.75 21.32 20.45 20.55 1.5M
2021-09-10 20.77 21.35 20.73 20.85 2.1M
2021-09-09 20.05 21.08 20.05 20.85 3.1M
2021-09-08 20.20 20.45 19.85 20.25 1.4M
2021-09-07 20.56 20.75 19.95 20.08 1.1M
2021-09-06 20.51 20.97 20.45 20.50 0.7M
2021-09-03 21.02 21.24 20.35 20.51 1.3M
2021-09-02 20.82 21.75 20.79 20.94 5.1M
2021-09-01 20.72 21.20 20.60 20.80 1.9M
2021-08-31 20.65 20.94 20.52 20.63 0.6M
2021-08-30 20.65 20.94 20.31 20.60 0.6M
2021-08-27 21.00 21.13 20.22 20.25 1.6M
2021-08-26 21.90 21.93 20.85 20.85 1.6M
2021-08-25 22.10 22.29 21.66 21.74 1.1M
2021-08-24 22.25 22.40 21.80 21.90 1.2M
2021-08-23 22.03 22.55 22.03 22.44 1.7M
2021-08-20 21.52 22.25 21.52 22.10 1.2M
2021-08-17 21.45 21.85 21.36 21.60 1.1M
2021-08-16 22.00 22.44 21.00 21.31 1.8M
2021-08-13 22.51 23.00 22.00 22.10 1.8M
2021-08-12 22.21 23.15 22.20 22.70 3.8M
2021-08-11 22.24 22.74 22.15 22.20 1.4M
2021-08-10 22.10 22.48 21.50 22.14 2.1M
2021-08-09 23.78 23.78 22.02 22.02 2.2M
2021-08-06 24.30 24.49 23.30 23.43 7.7M
2021-08-05 22.35 24.03 22.32 24.03 18.4M
2021-08-04 21.89 22.75 21.89 22.40 5.6M
2021-08-03 21.57 22.18 21.50 21.85 2.2M
2021-08-02 20.97 21.48 20.80 21.40 1.1M
2021-07-30 21.69 21.95 20.06 20.60 1.4M
2021-07-29 21.95 21.95 21.00 21.50 1.4M
2021-07-28 22.89 22.89 21.50 21.62 1.9M
2021-07-27 23.04 23.20 22.41 22.50 1.2M
2021-07-26 22.90 23.38 22.85 23.20 2.1M
2021-07-23 22.69 23.48 22.55 22.79 2.2M
2021-07-19 22.75 23.15 22.60 22.65 0.7M
2021-07-16 22.70 23.20 22.60 22.75 1.4M
2021-07-15 22.20 23.15 22.10 22.68 2.2M
2021-07-14 22.76 23.15 22.05 22.50 2.1M
2021-07-13 23.39 23.45 22.70 22.75 2.0M
2021-07-12 23.30 23.89 23.02 23.05 2.9M
2021-07-09 23.90 24.40 23.20 23.48 8.9M
2021-07-08 21.88 23.33 21.88 23.33 6.6M
2021-07-07 22.25 22.25 21.50 21.85 1.4M
2021-07-06 22.37 22.90 21.89 21.90 2.9M
2021-07-05 22.66 22.89 22.01 22.20 1.4M
2021-07-02 23.28 23.48 22.72 22.79 1.4M
2021-07-01 22.74 23.45 22.74 23.19 3.5M
2021-06-30 22.50 23.05 22.40 22.45 3.3M
2021-06-29 21.84 22.75 21.84 22.30 2.2M
2021-06-28 22.52 23.25 21.40 21.40 13.0M
2021-06-25 23.20 23.50 22.64 22.85 2.5M
2021-06-24 22.95 23.39 22.80 23.20 2.3M
2021-06-23 23.06 23.38 22.71 22.85 3.6M
2021-06-22 22.90 23.25 22.56 22.92 2.1M
2021-06-21 23.40 23.79 22.79 22.89 1.6M
2021-06-18 23.71 24.20 23.35 23.44 2.9M
2021-06-17 24.45 24.60 23.51 23.60 4.4M
2021-06-16 24.54 24.88 24.11 24.29 7.5M
2021-06-15 24.85 25.00 23.90 24.25 5.6M
2021-06-14 25.15 25.42 24.51 24.55 6.5M
2021-06-11 24.55 25.55 24.30 24.59 7.1M
2021-06-10 24.20 24.75 23.80 24.30 3.1M
2021-06-09 25.55 25.99 23.95 24.15 7.6M
2021-06-08 25.84 26.40 25.10 25.35 15.8M
2021-06-07 23.70 24.87 23.70 24.87 10.1M
2021-06-04 23.20 23.65 23.05 23.14 2.6M
2021-06-03 23.05 23.80 22.91 23.28 3.9M
2021-06-02 23.10 23.70 22.82 23.05 5.7M
2021-06-01 23.20 23.49 22.50 22.75 3.9M
2021-05-31 23.20 23.59 22.80 23.13 5.6M
2021-05-28 23.89 24.19 22.80 22.92 4.8M
2021-05-27 24.39 24.90 23.70 23.85 5.9M
2021-05-26 23.64 24.90 23.45 24.45 10.9M
2021-05-25 23.28 23.98 23.12 23.27 6.3M
2021-05-24 22.80 23.50 22.75 23.02 4.9M
2021-05-21 23.90 23.90 22.31 22.65 9.3M
2021-05-20 22.69 23.61 22.35 23.61 15.9M
2021-05-19 20.00 21.97 19.82 21.97 8.6M
2021-05-18 20.30 20.84 19.86 20.37 5.1M
2021-05-17 19.80 20.74 19.41 20.20 4.5M
2021-05-06 18.98 19.60 18.73 19.19 1.2M
2021-05-05 18.30 19.10 18.22 18.65 1.3M
2021-05-04 18.00 18.33 17.98 18.20 1.4M
2021-05-03 18.90 18.90 17.52 17.80 1.8M
2021-04-30 19.35 19.85 18.70 18.90 1.6M
2021-04-29 19.25 19.30 18.90 19.26 0.6M
2021-04-28 19.35 19.58 18.90 19.12 1.7M
2021-04-27 20.12 20.48 18.96 19.25 4.2M
2021-04-26 19.77 20.90 19.77 20.15 1.9M
2021-04-23 20.25 20.65 20.03 20.03 1.8M
2021-04-22 21.03 21.64 20.50 20.68 1.9M
2021-04-21 20.70 21.70 20.40 21.15 4.1M
2021-04-20 20.20 20.85 20.20 20.40 1.9M
2021-04-19 20.55 20.55 19.56 19.85 2.2M
2021-04-16 21.30 21.61 20.77 20.80 1.3M
2021-04-15 21.90 22.15 21.19 21.19 2.4M
2021-04-14 20.94 22.00 20.67 21.76 5.2M
2021-04-13 20.52 21.08 20.35 20.70 2.3M
2021-04-12 20.15 21.48 20.00 20.60 6.4M
2021-04-09 20.00 20.78 19.80 20.45 3.5M
2021-04-08 18.90 20.18 18.90 19.97 3.9M
2021-04-07 19.30 19.72 18.70 19.01 3.3M
2021-04-06 18.00 19.25 18.00 19.15 3.7M
2021-04-05 19.05 19.10 17.75 17.85 3.3M
2021-04-02 19.25 19.50 18.75 19.07 4.4M
2021-04-01 20.55 20.94 18.84 18.84 4.8M
2021-03-31 21.30 21.60 20.20 20.55 3.3M
2021-03-30 20.02 21.14 20.00 20.80 2.9M
2021-03-29 22.25 22.25 20.61 20.61 3.6M
2021-03-26 22.20 22.80 22.00 22.28 2.4M
2021-03-25 22.50 23.13 22.05 22.20 4.1M
2021-03-24 22.29 22.55 21.81 22.30 3.1M
2021-03-22 22.00 22.70 21.45 22.01 3.8M
2021-03-19 21.10 22.85 21.10 22.15 4.2M
2021-03-18 23.40 23.74 21.16 21.69 9.4M
2021-03-17 21.70 22.77 21.50 22.77 12.1M
2021-03-16 20.74 21.55 20.05 21.30 6.8M
2021-03-15 19.25 20.40 18.50 20.40 10.3M
2021-03-12 20.00 20.40 18.87 18.98 17.7M
2021-03-11 21.70 22.30 20.40 20.40 4.6M
2021-03-10 23.30 23.50 21.80 21.90 4.5M
2021-03-09 25.20 25.59 23.53 23.53 3.6M
2021-03-08 26.25 26.50 25.05 25.10 2.7M
2021-03-05 25.68 26.10 25.20 25.66 2.3M
2021-03-04 25.50 26.30 25.10 25.20 4.6M
2021-03-03 26.75 27.60 26.46 27.04 6.8M
2021-03-02 25.00 26.59 24.51 26.59 7.7M
2021-03-01 24.55 25.20 23.98 24.94 2.9M
2021-02-26 25.65 25.89 24.80 24.88 1.9M
2021-02-25 24.80 25.75 24.66 25.75 3.4M
2021-02-24 26.48 26.85 24.54 24.70 5.9M
2021-02-23 27.48 27.75 26.30 26.40 1.9M
2021-02-22 27.24 27.54 26.65 27.38 3.7M
2021-02-19 26.20 27.60 26.13 26.96 5.9M
2021-02-18 27.01 27.10 25.90 26.16 4.6M
2021-02-17 26.15 26.98 25.60 26.98 14.6M
2021-02-16 23.95 25.10 23.75 25.10 4.3M
2021-02-15 24.99 25.70 22.90 23.80 7.9M
2021-02-12 24.81 25.35 24.15 24.60 5.1M
2021-02-11 27.75 27.75 25.40 25.40 9.1M
2021-02-10 28.09 28.20 27.25 27.49 2.2M
2021-02-09 28.50 29.30 27.61 27.85 6.9M
2021-02-08 29.00 29.10 28.10 28.15 3.6M
2021-02-04 29.02 29.15 28.49 28.80 3.5M
2021-02-03 30.00 30.15 28.65 28.80 6.7M
2021-02-02 29.66 30.79 29.55 29.65 5.6M
2021-02-01 30.60 30.79 29.60 29.70 4.8M
2021-01-29 30.14 31.25 30.00 30.26 8.5M
2021-01-28 31.00 31.00 29.80 29.97 4.4M
2021-01-27 31.65 32.32 30.70 30.90 7.7M
2021-01-26 33.00 33.00 31.59 31.85 7.2M
2021-01-25 32.60 32.90 32.00 32.55 15.9M
2021-01-22 31.72 32.20 31.30 31.80 5.3M
2021-01-21 30.81 32.40 30.81 31.88 20.5M
2021-01-20 30.32 31.45 30.30 30.71 7.9M
2021-01-19 30.70 31.30 30.40 30.56 12.1M
2021-01-18 29.52 31.45 29.00 30.76 20.9M
2021-01-15 29.48 30.25 29.10 29.50 7.5M
2021-01-14 30.18 30.30 29.15 29.40 3.6M
2021-01-13 30.30 30.85 29.90 30.19 15.3M
2021-01-12 29.65 30.19 29.10 30.00 9.1M
2021-01-11 28.31 29.99 28.31 29.44 9.6M
2021-01-08 28.40 28.95 28.20 28.28 2.0M
2021-01-07 29.05 29.19 28.20 28.30 4.8M
2021-01-06 29.70 30.25 28.25 28.91 11.4M
2021-01-05 29.10 30.68 28.80 29.30 16.6M
2021-01-04 32.65 32.99 30.26 30.26 12.7M
2021-01-01 32.77 33.58 32.44 32.71 4.6M