Cyan Ltd (CYAN)

CYAN
🏛️ Pakistan →
39.04
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 27.21 28.00 27.21 28.00 0.0M
2023-12-28 27.50 28.00 27.50 28.00 0.0M
2023-12-27 27.90 27.90 27.90 27.90 0.0M
2023-12-26 26.52 26.52 26.51 26.51 0.0M
2023-12-22 28.00 28.00 27.20 27.90 0.0M
2023-12-21 27.50 27.95 27.02 27.94 0.0M
2023-12-20 28.05 28.20 27.01 27.75 0.0M
2023-12-19 29.50 30.00 28.90 29.00 0.1M
2023-12-18 30.50 31.50 30.30 30.30 0.0M
2023-12-15 30.95 31.30 30.21 31.00 0.1M
2023-12-14 29.00 30.50 29.00 30.50 0.0M
2023-12-13 31.50 31.50 29.20 30.20 0.0M
2023-12-12 32.20 32.20 31.30 31.50 0.0M
2023-12-11 33.89 33.89 32.01 32.20 0.1M
2023-12-08 30.09 31.55 30.09 31.55 0.1M
2023-12-07 28.10 29.35 28.10 29.35 0.0M
2023-12-06 27.20 28.25 27.20 28.00 0.0M
2023-12-05 26.57 27.00 26.51 27.00 0.0M
2023-12-04 27.40 27.50 27.00 27.00 0.0M
2023-12-01 27.00 27.05 26.50 26.50 0.0M
2023-11-30 26.50 27.00 26.50 26.51 0.0M
2023-11-29 27.02 27.20 26.50 26.51 0.0M
2023-11-28 27.25 28.88 27.25 27.90 0.0M
2023-11-27 27.75 28.45 26.85 27.90 0.0M
2023-11-24 27.00 27.05 26.50 26.50 0.0M
2023-11-23 25.75 27.00 25.75 26.80 0.0M
2023-11-22 25.50 25.60 25.30 25.30 0.0M
2023-11-21 25.00 25.60 25.00 25.30 0.0M
2023-11-20 25.20 25.50 25.20 25.50 0.0M
2023-11-17 24.77 25.95 24.55 25.50 0.0M
2023-11-16 24.99 25.97 24.99 25.31 0.0M
2023-11-15 24.02 24.99 24.00 24.40 0.0M
2023-11-14 25.00 25.00 25.00 25.00 0.0M
2023-11-13 25.00 25.40 24.51 25.30 0.0M
2023-11-10 25.00 25.45 24.27 25.00 0.0M
2023-11-08 24.00 24.84 23.80 23.80 0.0M
2023-11-07 24.05 24.05 23.30 24.00 0.0M
2023-11-06 23.38 24.62 23.20 24.01 0.2M
2023-11-03 22.67 23.00 22.50 23.00 0.0M
2023-11-02 22.00 22.50 22.00 22.30 0.1M
2023-11-01 22.72 23.53 22.05 22.05 0.2M
2023-10-31 21.30 22.20 21.30 21.85 0.0M
2023-10-30 21.99 21.99 21.05 21.10 0.0M
2023-10-27 21.61 22.00 20.90 21.00 0.1M
2023-10-26 23.40 24.49 22.43 22.43 0.1M
2023-10-25 24.81 25.58 24.00 24.00 0.0M
2023-10-24 22.97 23.81 22.96 23.81 0.1M
2023-10-23 21.00 22.15 21.00 22.15 0.1M
2023-10-20 20.61 20.62 20.60 20.60 0.0M
2023-10-19 20.30 21.00 20.20 20.20 0.0M
2023-10-18 20.64 20.75 20.00 20.30 0.0M
2023-10-17 21.98 21.98 20.35 20.61 0.0M
2023-10-16 22.10 22.40 21.70 21.76 0.0M
2023-10-13 20.50 21.80 20.50 21.80 0.2M
2023-10-12 19.30 20.37 19.30 20.28 0.1M
2023-10-11 18.61 18.95 18.60 18.95 0.0M
2023-10-10 18.60 18.75 18.60 18.65 0.0M
2023-10-06 18.25 18.25 18.15 18.15 0.0M
2023-10-05 18.05 18.75 18.05 18.75 0.0M
2023-10-04 18.00 18.50 18.00 18.50 0.0M
2023-10-03 18.50 18.50 18.01 18.01 0.0M
2023-10-02 18.08 18.33 18.08 18.33 0.0M
2023-09-28 17.99 18.00 17.99 18.00 0.0M
2023-09-27 18.00 18.00 18.00 18.00 0.0M
2023-09-26 17.99 18.00 17.99 18.00 0.0M
2023-09-22 17.50 17.50 17.50 17.50 0.0M
2023-09-20 17.75 17.75 17.02 17.50 0.0M
2023-09-19 17.99 17.99 17.99 17.99 0.0M
2023-09-15 18.25 18.25 18.25 18.25 0.0M
2023-09-14 17.95 18.24 17.95 18.24 0.0M
2023-09-13 17.52 17.52 17.52 17.52 0.0M
2023-09-08 18.00 18.00 18.00 18.00 0.0M
2023-09-06 18.55 18.55 18.55 18.55 0.0M
2023-09-04 18.00 18.25 18.00 18.10 0.0M
2023-08-31 17.90 18.00 17.90 18.00 0.0M
2023-08-30 17.51 17.51 16.86 16.86 0.0M
2023-08-29 17.99 17.99 17.62 17.62 0.0M
2023-08-28 18.50 18.50 18.50 18.50 0.0M
2023-08-25 19.00 19.00 19.00 19.00 0.0M
2023-08-24 18.75 19.50 18.75 19.50 0.0M
2023-08-23 19.50 19.50 19.50 19.50 0.0M
2023-08-21 19.50 19.50 19.00 19.50 0.0M
2023-08-18 20.70 20.70 19.60 19.75 0.0M
2023-08-17 20.10 20.26 19.51 19.71 0.0M
2023-08-16 21.45 21.49 20.52 20.51 0.0M
2023-08-15 20.06 21.00 20.05 21.00 0.0M
2023-08-11 20.10 21.25 20.10 21.25 0.0M
2023-08-10 20.36 20.36 20.36 20.36 0.0M
2023-08-09 21.35 21.35 21.35 21.35 0.0M
2023-08-08 20.50 21.50 20.50 21.00 0.0M
2023-08-07 21.05 21.05 20.90 21.01 0.0M
2023-08-04 21.50 22.00 21.01 21.60 0.0M
2023-08-03 21.00 22.10 21.00 21.00 0.0M
2023-08-02 21.49 22.23 21.00 21.49 0.1M
2023-08-01 19.50 20.69 19.00 20.69 0.1M
2023-07-31 19.01 19.50 19.01 19.25 0.0M
2023-07-27 18.88 19.01 18.55 19.00 0.0M
2023-07-26 18.25 18.80 18.25 18.80 0.0M
2023-07-25 17.55 18.39 17.55 18.10 0.0M
2023-07-24 17.76 18.80 17.70 18.01 0.0M
2023-07-21 18.69 18.69 18.50 18.50 0.0M
2023-07-20 17.70 18.50 17.62 18.50 0.0M
2023-07-19 18.45 18.51 17.81 18.00 0.1M
2023-07-18 18.50 18.50 18.33 18.49 0.0M
2023-07-17 19.35 19.75 18.25 19.00 0.1M
2023-07-14 18.60 19.00 18.55 19.00 0.0M
2023-07-13 19.00 19.15 18.70 18.98 0.0M
2023-07-12 19.15 19.20 18.95 19.00 0.0M
2023-07-11 18.80 19.50 18.76 19.00 0.1M
2023-07-10 17.64 18.76 17.64 18.76 0.1M
2023-07-07 17.08 17.45 17.05 17.45 0.0M
2023-07-06 17.50 17.67 17.50 17.67 0.0M
2023-07-05 17.00 17.88 16.99 17.00 0.1M
2023-07-04 17.04 17.04 16.80 16.85 0.0M
2023-07-03 17.55 18.39 17.17 17.60 0.1M
2023-06-27 16.99 17.49 16.99 17.49 0.0M
2023-06-26 16.35 16.99 16.35 16.99 0.0M
2023-06-23 15.01 15.01 14.50 14.50 0.0M
2023-06-22 15.55 15.94 15.55 15.94 0.0M
2023-06-21 16.50 16.50 15.00 15.00 0.0M
2023-06-20 16.51 16.51 15.50 16.00 0.1M
2023-06-19 16.85 17.00 16.51 16.51 0.0M
2023-06-16 16.62 16.62 16.62 16.62 0.0M
2023-06-15 16.60 17.25 16.57 17.19 0.0M
2023-06-14 17.30 17.30 17.30 17.30 0.0M
2023-06-13 17.35 17.35 17.35 17.35 0.0M
2023-06-12 17.25 17.25 17.25 17.25 0.0M
2023-06-09 17.10 17.15 17.10 17.15 0.0M
2023-06-08 17.25 17.25 17.25 17.25 0.0M
2023-06-07 17.45 17.50 17.00 17.10 0.0M
2023-06-06 17.00 17.28 17.00 17.28 0.0M
2023-06-05 17.05 17.05 17.00 17.00 0.0M
2023-06-02 17.05 17.75 16.85 17.30 0.0M
2023-06-01 17.15 17.15 17.15 17.15 0.0M
2023-05-31 17.05 17.75 17.05 17.75 0.0M
2023-05-30 17.50 17.50 16.06 16.06 0.0M
2023-05-29 17.26 17.26 17.26 17.26 0.0M
2023-05-26 17.00 17.00 17.00 17.00 0.0M
2023-05-25 17.71 18.00 17.56 18.00 0.0M
2023-05-24 18.26 18.26 18.25 18.26 0.0M
2023-05-22 18.49 18.49 18.49 18.49 0.0M
2023-05-18 17.51 17.52 17.51 17.52 0.0M
2023-05-17 17.51 17.51 17.51 17.51 0.0M
2023-05-16 18.00 18.00 16.49 16.49 0.0M
2023-05-15 18.49 18.50 18.49 18.49 0.0M
2023-05-12 17.55 17.55 17.55 17.55 0.0M
2023-05-11 17.99 18.00 17.99 18.00 0.0M
2023-05-09 18.70 18.75 17.51 17.51 0.0M
2023-05-08 18.16 18.60 18.15 18.15 0.0M
2023-05-05 19.13 19.13 18.50 18.50 0.0M
2023-05-04 18.30 18.35 18.26 18.26 0.0M
2023-05-03 18.40 18.50 18.10 18.50 0.0M
2023-05-02 18.66 18.66 18.10 18.10 0.0M
2023-04-28 20.65 20.69 18.50 18.50 0.0M
2023-04-27 19.37 19.37 18.55 19.37 0.0M
2023-04-26 18.19 18.19 17.99 18.08 0.0M
2023-04-20 17.00 17.50 16.75 17.50 0.0M
2023-04-19 16.26 16.75 16.26 16.70 0.0M
2023-04-18 16.75 16.75 16.70 16.70 0.0M
2023-04-17 16.55 16.55 16.51 16.51 0.0M
2023-04-13 16.40 17.00 16.40 16.70 0.0M
2023-04-12 16.31 16.50 16.30 16.50 0.0M
2023-04-11 15.76 17.00 15.76 16.51 0.0M
2023-04-10 16.57 16.57 16.57 16.57 0.0M
2023-04-07 17.25 17.25 16.40 17.25 0.0M
2023-04-06 16.41 16.41 16.40 16.40 0.0M
2023-04-05 16.30 16.30 16.30 16.30 0.0M
2023-04-04 16.60 16.60 16.25 16.30 0.0M
2023-04-03 17.00 17.00 16.51 16.60 0.0M
2023-03-31 16.80 16.80 16.80 16.80 0.0M
2023-03-30 16.80 17.00 16.80 17.00 0.0M
2023-03-28 17.10 17.10 17.03 17.03 0.0M
2023-03-27 17.11 17.40 17.10 17.40 0.0M
2023-03-24 17.01 17.27 17.01 17.27 0.0M
2023-03-21 18.25 18.25 17.70 17.70 0.0M
2023-03-20 18.20 18.25 18.20 18.25 0.0M
2023-03-17 18.79 18.79 18.50 18.50 0.0M
2023-03-16 17.98 18.70 17.98 18.70 0.0M
2023-03-15 18.98 18.99 18.00 18.00 0.0M
2023-03-14 18.50 18.70 18.50 18.70 0.0M
2023-03-13 18.22 18.74 18.00 18.74 0.0M
2023-03-10 18.20 18.20 18.10 18.10 0.0M
2023-03-09 17.83 17.83 17.81 17.81 0.0M
2023-03-08 18.25 18.25 18.00 18.00 0.0M
2023-03-07 18.02 18.50 18.50 18.02 0.0M
2023-03-06 17.62 19.20 17.62 18.50 0.0M
2023-03-03 20.00 20.00 19.01 19.01 0.0M
2023-03-02 20.75 20.75 20.55 20.55 0.0M
2023-02-27 20.00 21.40 20.00 21.40 0.0M
2023-02-24 20.80 20.80 20.50 20.50 0.0M
2023-02-21 21.00 21.00 20.80 20.80 0.0M
2023-02-20 21.60 21.60 20.80 20.80 0.0M
2023-02-17 21.30 21.35 21.30 21.35 0.0M
2023-02-16 20.50 20.50 20.50 20.50 0.0M
2023-02-14 21.00 21.70 21.00 21.70 0.0M
2023-02-10 21.84 21.85 20.60 20.60 0.0M
2023-02-09 21.00 21.85 21.00 21.85 0.0M
2023-02-08 21.40 21.40 21.40 21.40 0.0M
2023-02-07 20.03 21.30 20.00 21.30 0.0M
2023-02-06 20.50 20.50 20.30 20.30 0.0M
2023-02-03 20.50 20.50 20.06 20.06 0.0M
2023-02-02 20.50 21.00 20.50 20.50 0.0M
2023-02-01 20.50 20.90 20.50 20.50 0.0M
2023-01-31 20.60 20.70 20.60 20.70 0.0M
2023-01-30 20.90 21.00 20.75 20.75 0.0M
2023-01-27 21.00 21.00 20.90 20.90 0.0M
2023-01-26 21.50 21.90 21.50 21.90 0.0M
2023-01-25 20.74 21.00 20.74 21.00 0.0M
2023-01-23 20.95 20.95 19.57 19.57 0.0M
2023-01-19 20.25 20.26 20.25 20.25 0.0M
2023-01-18 20.00 20.50 20.00 20.50 0.0M
2023-01-17 22.00 22.00 20.17 20.20 0.0M
2023-01-16 21.80 21.80 21.80 21.80 0.0M
2023-01-12 23.40 23.40 23.10 23.10 0.0M
2023-01-11 23.43 23.90 23.43 23.80 0.0M
2023-01-10 22.51 22.51 22.51 23.40 0.0M
2023-01-09 24.60 24.60 23.00 23.75 0.0M
2023-01-06 24.20 24.45 24.20 24.45 0.0M
2023-01-04 22.80 22.90 22.80 22.90 0.0M
2023-01-03 22.85 22.85 22.85 22.85 0.0M
2023-01-02 21.98 21.99 21.52 21.52 0.0M