JS Bank Ltd

JSBL
🏛️ 巴基斯坦 →
21.61
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
2023-12-29 8.90 9.20 8.75 9.20 0.7M
2023-12-28 9.00 9.10 8.75 8.75 0.8M
2023-12-27 8.90 9.29 8.70 8.74 2.0M
2023-12-26 9.15 9.40 8.91 9.24 1.4M
2023-12-22 9.50 9.60 9.20 9.25 0.3M
2023-12-21 9.39 9.75 9.25 9.68 0.2M
2023-12-20 9.04 9.80 8.81 9.80 2.2M
2023-12-19 9.60 9.82 9.10 9.25 5.5M
2023-12-18 9.75 10.00 9.75 9.90 0.8M
2023-12-15 10.00 10.50 9.77 10.05 4.5M
2023-12-14 9.62 10.00 9.62 10.00 2.1M
2023-12-13 10.00 10.00 9.70 9.80 1.7M
2023-12-12 10.20 11.04 9.70 10.00 4.2M
2023-12-11 9.21 10.08 9.00 10.00 25.8M
2023-12-08 9.45 9.60 9.25 9.51 2.3M
2023-12-07 8.98 9.55 8.98 9.50 3.4M
2023-12-06 8.75 9.01 8.75 9.00 2.2M
2023-12-05 8.78 8.85 8.75 8.80 2.0M
2023-12-04 8.99 9.00 8.75 8.90 1.8M
2023-12-01 9.10 9.20 8.53 8.85 1.2M
2023-11-30 8.75 8.87 8.60 8.79 2.7M
2023-11-29 9.00 9.25 8.73 8.90 0.9M
2023-11-28 9.00 9.10 8.62 9.00 3.6M
2023-11-27 9.35 9.35 8.85 9.14 3.1M
2023-11-24 9.20 9.20 8.92 9.05 1.1M
2023-11-23 9.11 9.50 9.00 9.25 2.4M
2023-11-22 9.00 9.50 9.00 9.05 2.3M
2023-11-21 8.99 9.70 8.90 9.15 3.1M
2023-11-20 8.55 9.49 8.10 8.86 2.3M
2023-11-17 7.72 8.62 7.72 8.62 6.8M
2023-11-16 7.50 7.75 7.45 7.75 2.5M
2023-11-15 7.58 7.70 7.46 7.47 1.4M
2023-11-14 7.52 7.70 7.30 7.50 0.9M
2023-11-13 7.55 7.70 7.40 7.50 2.9M
2023-11-10 7.25 7.50 7.25 7.45 4.6M
2023-11-08 7.14 7.30 6.90 7.20 5.0M
2023-11-07 7.10 7.45 6.91 7.02 3.8M
2023-11-06 6.86 7.12 6.85 7.02 2.4M
2023-11-03 6.75 7.13 6.71 6.90 3.4M
2023-11-02 6.80 7.01 6.62 6.81 2.8M
2023-11-01 6.51 6.89 6.51 6.88 3.3M
2023-10-31 6.58 6.60 6.42 6.50 0.3M
2023-10-30 6.42 6.70 6.35 6.53 2.0M
2023-10-27 6.36 6.50 6.32 6.40 0.9M
2023-10-26 6.45 6.64 6.36 6.42 2.6M
2023-10-25 6.40 6.65 6.26 6.40 9.5M
2023-10-24 6.29 6.40 6.10 6.38 11.0M
2023-10-23 6.30 6.35 6.25 6.30 0.3M
2023-10-20 6.15 6.38 6.12 6.26 1.3M
2023-10-19 6.20 6.25 6.12 6.22 0.3M
2023-10-18 6.16 6.25 6.10 6.10 0.1M
2023-10-17 6.10 6.25 6.05 6.12 0.5M
2023-10-16 6.20 6.25 6.10 6.18 0.4M
2023-10-13 6.30 6.39 6.15 6.20 0.3M
2023-10-12 6.10 6.26 6.10 6.25 0.4M
2023-10-11 6.13 6.27 6.13 6.20 1.3M
2023-10-10 6.00 6.14 5.98 6.05 1.4M
2023-10-09 5.81 6.00 5.75 5.99 1.0M
2023-10-06 5.63 5.85 5.63 5.81 0.3M
2023-10-05 5.57 5.79 5.57 5.79 0.9M
2023-10-04 5.64 5.70 5.53 5.69 0.8M
2023-10-03 5.69 5.70 5.65 5.65 0.0M
2023-10-02 5.68 5.68 5.66 5.66 0.0M
2023-09-28 5.71 5.71 5.69 5.70 0.3M
2023-09-27 5.75 5.80 5.66 5.70 1.4M
2023-09-26 5.76 5.80 5.76 5.78 0.0M
2023-09-25 5.63 5.80 5.62 5.80 0.2M
2023-09-22 5.71 5.80 5.66 5.71 0.8M
2023-09-21 5.55 5.73 5.50 5.70 1.0M
2023-09-20 5.61 5.65 5.51 5.55 0.1M
2023-09-19 5.82 5.99 5.55 5.60 3.0M
2023-09-18 5.77 5.85 5.70 5.85 0.3M
2023-09-15 5.86 5.97 5.80 5.80 0.0M
2023-09-14 5.80 5.95 5.80 5.95 0.0M
2023-09-13 6.08 6.08 5.85 5.85 0.6M
2023-09-12 5.99 6.10 5.91 6.09 1.5M
2023-09-11 5.85 6.00 5.79 5.90 3.3M
2023-09-08 5.70 5.80 5.52 5.77 0.1M
2023-09-07 5.80 5.82 5.61 5.61 0.4M
2023-09-06 5.67 5.85 5.65 5.85 2.5M
2023-09-05 5.79 5.79 5.65 5.72 0.3M
2023-09-04 5.62 5.75 5.60 5.70 0.6M
2023-09-01 5.76 5.76 5.50 5.61 7.3M
2023-08-31 5.86 5.89 5.52 5.60 2.3M
2023-08-30 5.93 6.00 5.86 5.90 0.4M
2023-08-29 6.01 6.10 5.95 5.96 3.3M
2023-08-28 6.20 6.29 6.00 6.09 4.4M
2023-08-25 6.00 6.28 6.00 6.15 16.1M
2023-08-24 5.97 6.20 5.90 6.00 4.8M
2023-08-23 6.14 6.44 5.81 5.96 12.3M
2023-08-22 5.75 6.20 5.75 6.14 9.9M
2023-08-21 5.70 6.00 5.70 5.75 3.3M
2023-08-18 5.68 5.95 5.58 5.70 5.2M
2023-08-17 5.46 5.84 5.45 5.64 14.4M
2023-08-16 5.58 5.66 5.50 5.55 0.6M
2023-08-15 5.50 5.80 5.50 5.54 1.6M
2023-08-11 5.62 5.75 5.36 5.40 1.1M
2023-08-10 5.45 5.75 5.33 5.55 0.9M
2023-08-09 5.50 5.60 5.13 5.25 21.6M
2023-08-08 5.61 5.69 5.45 5.45 1.5M
2023-08-07 5.34 6.09 5.34 5.72 11.1M
2023-08-04 5.32 5.40 5.31 5.35 0.6M
2023-08-03 5.40 5.63 5.30 5.41 0.9M
2023-08-02 5.40 5.49 5.27 5.49 0.1M
2023-08-01 5.60 5.60 5.36 5.42 0.7M
2023-07-31 5.50 5.58 5.36 5.50 0.3M
2023-07-27 5.33 5.68 5.30 5.68 1.4M
2023-07-26 5.30 5.38 5.20 5.38 0.9M
2023-07-25 5.19 5.35 5.17 5.30 1.3M
2023-07-24 5.19 5.24 5.06 5.20 0.8M
2023-07-21 5.35 5.35 5.17 5.24 0.6M
2023-07-20 5.20 5.35 5.20 5.20 1.0M
2023-07-19 5.20 5.39 5.15 5.15 0.6M
2023-07-18 5.35 5.40 5.11 5.16 1.1M
2023-07-17 5.09 5.60 5.05 5.30 3.1M
2023-07-14 5.44 5.44 5.05 5.20 0.2M
2023-07-13 5.21 5.25 5.20 5.20 0.5M
2023-07-12 5.35 5.60 5.21 5.25 0.3M
2023-07-11 5.25 5.29 5.18 5.19 0.8M
2023-07-10 5.30 5.40 5.17 5.30 1.2M
2023-07-07 5.25 5.50 5.10 5.29 1.2M
2023-07-06 5.40 5.50 5.30 5.45 0.3M
2023-07-05 5.52 5.63 5.30 5.35 3.1M
2023-07-04 4.92 5.50 4.85 5.50 1.5M
2023-07-03 4.97 5.10 4.81 4.76 1.7M
2023-06-27 4.58 4.90 4.55 4.90 1.5M
2023-06-26 4.50 4.75 4.45 4.75 0.2M
2023-06-23 4.58 4.58 4.31 4.49 0.3M
2023-06-22 4.40 4.51 4.40 4.50 0.1M
2023-06-21 4.53 4.54 4.32 4.42 0.2M
2023-06-20 4.73 4.75 4.49 4.50 0.2M
2023-06-19 4.50 4.50 4.48 4.50 0.0M
2023-06-16 4.50 4.50 4.48 4.48 0.0M
2023-06-15 4.50 4.68 4.50 4.55 0.2M
2023-06-14 4.70 4.70 4.45 4.58 0.1M
2023-06-13 4.50 4.58 4.41 4.41 0.0M
2023-06-12 4.45 4.65 4.45 4.45 0.1M
2023-06-09 4.55 4.67 4.46 4.50 0.1M
2023-06-08 4.51 4.60 4.51 4.60 0.0M
2023-06-07 4.50 4.74 4.50 4.51 0.4M
2023-06-06 4.55 4.63 4.50 4.51 0.1M
2023-06-05 4.25 4.50 4.25 4.50 0.0M
2023-06-02 4.20 4.64 4.20 4.64 0.1M
2023-06-01 4.25 4.36 4.00 4.26 0.2M
2023-05-31 4.33 4.33 4.25 4.25 0.0M
2023-05-30 4.45 4.45 4.45 4.45 0.0M
2023-05-29 4.59 4.59 4.31 4.31 0.1M
2023-05-26 4.49 4.52 4.47 4.50 0.1M
2023-05-25 4.40 4.54 4.40 4.54 0.1M
2023-05-24 4.50 4.60 4.41 4.41 0.2M
2023-05-23 4.68 4.68 4.42 4.51 0.1M
2023-05-22 4.49 4.55 4.43 4.43 0.1M
2023-05-19 4.32 4.50 4.32 4.40 0.1M
2023-05-18 4.50 4.52 4.28 4.31 0.2M
2023-05-17 4.61 4.61 4.45 4.50 0.1M
2023-05-16 4.70 4.70 4.53 4.65 0.1M
2023-05-15 4.60 4.70 4.60 4.70 0.0M
2023-05-12 4.65 4.70 4.60 4.70 0.1M
2023-05-11 4.50 4.75 4.50 4.70 0.1M
2023-05-10 4.49 4.49 4.38 4.38 0.0M
2023-05-09 4.46 4.60 4.35 4.35 0.3M
2023-05-08 4.70 4.74 4.50 4.66 0.3M
2023-05-05 4.59 4.70 4.59 4.70 0.1M
2023-05-04 4.85 4.85 4.65 4.70 0.3M
2023-05-03 4.50 5.00 4.47 4.74 3.9M
2023-05-02 4.74 4.79 4.44 4.55 0.2M
2023-04-28 4.64 4.65 4.63 4.63 0.0M
2023-04-27 4.61 4.75 4.47 4.50 1.5M
2023-04-26 4.11 4.40 4.11 4.36 1.1M
2023-04-20 4.17 4.17 4.10 4.10 0.4M
2023-04-19 4.16 4.25 4.16 4.25 0.1M
2023-04-18 4.18 4.25 4.16 4.20 0.0M
2023-04-17 4.13 4.33 4.13 4.15 0.0M
2023-04-13 4.20 4.35 4.20 4.35 0.0M
2023-04-12 4.41 4.49 4.25 4.26 0.1M
2023-04-11 4.45 4.60 4.35 4.40 0.4M
2023-04-10 4.28 5.00 4.28 4.50 10.4M
2023-04-07 4.00 5.00 4.00 4.05 26.2M
2023-04-06 4.11 4.11 4.11 4.11 0.0M
2023-04-05 3.92 4.00 3.91 4.00 0.1M
2023-04-04 4.00 4.00 4.00 4.00 0.0M
2023-04-03 4.00 4.00 4.00 4.00 0.0M
2023-03-31 4.12 4.12 4.12 4.12 0.0M
2023-03-29 3.92 3.92 3.90 3.90 0.0M
2023-03-28 4.05 4.05 4.05 4.05 0.0M
2023-03-27 4.10 4.10 4.10 4.10 0.0M
2023-03-24 3.72 4.10 3.72 4.00 0.3M
2023-03-22 4.05 4.05 3.90 3.90 0.2M
2023-03-21 4.13 4.13 4.02 4.12 0.0M
2023-03-20 4.01 4.14 4.00 4.14 0.1M
2023-03-17 4.20 4.20 4.10 4.10 0.1M
2023-03-16 4.06 4.39 4.06 4.39 0.1M
2023-03-15 4.02 4.07 4.00 4.00 0.1M
2023-03-14 4.34 4.34 4.03 4.19 0.0M
2023-03-13 4.11 4.11 4.11 4.11 0.0M
2023-03-10 4.15 4.25 4.15 4.25 0.0M
2023-03-09 4.10 4.10 4.06 4.10 0.1M
2023-03-08 4.11 4.11 4.00 4.00 0.0M
2023-03-07 4.09 4.25 4.09 4.10 0.0M
2023-03-06 4.13 4.30 4.13 4.20 0.1M
2023-03-03 4.32 4.40 4.25 4.25 0.3M
2023-03-02 4.16 4.30 4.15 4.30 0.0M
2023-03-01 4.13 4.30 4.00 4.20 0.3M
2023-02-27 4.21 4.22 4.21 4.22 0.0M
2023-02-24 4.22 4.22 4.21 4.21 0.0M
2023-02-23 4.40 4.40 4.25 4.31 0.1M
2023-02-22 4.30 4.54 4.30 4.54 0.0M
2023-02-16 4.44 4.59 4.40 4.49 0.2M
2023-02-15 4.22 4.40 4.22 4.40 0.1M
2023-02-14 4.25 4.26 4.21 4.25 0.1M
2023-02-13 4.31 4.40 4.30 4.30 0.2M
2023-02-10 4.50 4.50 4.35 4.35 0.5M
2023-02-09 4.49 4.49 4.42 4.42 0.0M
2023-02-08 4.54 4.54 4.35 4.48 0.0M
2023-02-07 4.55 4.55 4.40 4.45 0.0M
2023-02-06 4.40 4.55 4.40 4.50 0.0M
2023-02-03 4.33 4.40 4.30 4.35 0.1M
2023-02-02 4.32 4.45 4.32 4.40 0.1M
2023-01-31 4.45 4.60 4.45 4.60 0.0M
2023-01-30 4.63 4.63 4.63 4.63 0.0M
2023-01-27 4.70 4.70 4.40 4.43 0.1M
2023-01-26 4.31 4.76 4.30 4.70 1.2M
2023-01-25 4.44 4.63 4.40 4.63 0.2M
2023-01-24 4.32 4.48 4.32 4.48 0.0M
2023-01-23 4.41 4.50 4.41 4.50 0.0M
2023-01-20 4.46 4.54 4.45 4.45 0.0M
2023-01-19 4.80 4.80 4.48 4.60 0.2M
2023-01-18 4.35 4.98 4.35 4.55 0.7M
2023-01-17 4.41 4.60 4.13 4.35 0.1M
2023-01-16 4.52 4.59 4.47 4.47 0.1M
2023-01-13 4.65 4.70 4.50 4.52 0.2M
2023-01-12 4.52 4.72 4.52 4.70 0.1M
2023-01-11 4.84 4.84 4.55 4.70 0.1M
2023-01-10 4.66 4.66 4.57 4.65 0.0M
2023-01-09 4.75 4.75 4.61 4.75 0.1M
2023-01-06 4.41 5.25 4.37 5.25 0.4M
2023-01-05 4.31 4.75 4.31 4.74 0.1M
2023-01-04 4.69 4.69 4.45 4.45 0.0M
2023-01-03 4.37 4.37 4.31 4.31 0.0M
2023-01-02 4.35 4.50 4.35 4.40 0.1M