Cyan Ltd (CYAN)

CYAN
🏛️ Pakistan →
39.42
Letzte Aktualisierung: 2025-09-26
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
2024-12-31 38.00 38.70 37.55 38.00 0.1M
2024-12-30 36.88 39.00 35.55 38.75 0.2M
2024-12-27 35.60 36.98 35.60 35.97 0.0M
2024-12-26 34.03 36.30 34.02 35.78 0.0M
2024-12-24 36.50 36.99 35.00 35.26 0.1M
2024-12-23 35.75 36.00 34.80 35.80 0.1M
2024-12-20 33.99 34.99 33.33 34.85 0.1M
2024-12-19 36.00 36.46 33.05 33.05 0.2M
2024-12-18 36.90 37.00 35.50 36.25 0.2M
2024-12-17 38.49 38.70 35.30 36.90 0.3M
2024-12-16 34.99 37.95 34.00 37.70 0.7M
2024-12-13 36.89 36.89 34.00 34.50 0.1M
2024-12-12 34.00 36.08 33.50 35.75 0.9M
2024-12-11 29.70 33.01 29.70 33.01 0.5M
2024-12-10 30.85 31.48 29.53 29.90 0.4M
2024-12-09 29.50 31.50 29.02 30.30 0.2M
2024-12-06 29.89 29.89 29.16 29.80 0.1M
2024-12-05 28.80 31.50 28.60 29.70 1.1M
2024-12-04 28.50 28.85 28.01 28.80 0.1M
2024-12-03 28.99 28.99 28.00 28.20 0.2M
2024-12-02 28.00 29.20 27.82 28.36 0.1M
2024-11-29 27.76 28.50 27.70 27.91 0.0M
2024-11-28 27.92 28.88 27.30 28.30 0.2M
2024-11-27 27.49 27.85 27.00 27.50 0.1M
2024-11-26 27.50 28.34 26.91 27.00 0.3M
2024-11-25 27.03 28.20 26.82 27.15 0.5M
2024-11-22 28.90 29.45 27.00 27.00 0.4M
2024-11-21 27.45 29.48 27.28 28.71 0.1M
2024-11-20 27.20 27.60 26.40 27.15 0.0M
2024-11-19 27.47 27.99 27.04 27.20 0.1M
2024-11-18 27.80 28.39 27.36 27.60 0.1M
2024-11-15 26.00 28.55 26.00 28.38 0.4M
2024-11-14 25.90 25.99 25.55 25.95 0.0M
2024-11-13 25.17 25.75 25.17 25.75 0.0M
2024-11-12 25.69 25.70 25.30 25.47 0.0M
2024-11-11 24.78 25.74 24.78 25.27 0.2M
2024-11-08 24.38 24.80 24.01 24.60 0.0M
2024-11-07 24.30 24.80 24.30 24.50 0.0M
2024-11-06 24.60 24.99 24.26 24.40 0.0M
2024-11-05 24.32 24.81 24.31 24.37 0.0M
2024-11-04 24.50 24.76 24.26 24.76 0.0M
2024-11-01 24.50 24.75 24.25 24.75 0.0M
2024-10-31 24.50 24.68 24.11 24.50 0.0M
2024-10-30 23.75 25.00 23.75 24.11 0.0M
2024-10-29 24.80 24.90 23.63 23.75 0.0M
2024-10-28 24.75 25.49 24.30 24.50 0.0M
2024-10-25 24.11 24.80 24.11 24.60 0.0M
2024-10-24 24.70 25.24 24.00 24.20 0.0M
2024-10-23 24.49 24.80 24.15 24.80 0.0M
2024-10-22 24.00 24.47 24.00 24.01 0.0M
2024-10-21 23.75 24.49 23.75 24.49 0.0M
2024-10-18 24.70 24.70 24.02 24.50 0.0M
2024-10-17 24.70 24.80 24.10 24.15 0.0M
2024-10-16 23.11 24.90 23.11 24.50 0.2M
2024-10-15 23.14 23.70 23.11 23.60 0.0M
2024-10-11 23.03 23.80 23.03 23.80 0.0M
2024-10-10 23.89 23.90 23.55 23.55 0.0M
2024-10-09 23.89 23.89 23.69 23.77 0.0M
2024-10-08 23.93 23.93 23.04 23.40 0.0M
2024-10-07 23.49 23.89 23.15 23.89 0.0M
2024-10-04 23.02 23.79 23.00 23.79 0.1M
2024-10-03 23.99 23.99 23.50 23.95 0.0M
2024-10-01 24.00 24.05 23.65 24.00 0.0M
2024-09-30 23.43 24.00 23.25 24.00 0.1M
2024-09-27 23.44 23.44 22.61 23.00 0.0M
2024-09-26 23.39 23.40 23.07 23.35 0.0M
2024-09-25 23.01 23.29 22.55 23.20 0.0M
2024-09-24 23.10 23.44 23.01 23.05 0.0M
2024-09-23 23.10 23.79 23.10 23.59 0.0M
2024-09-20 23.42 23.80 23.21 23.69 0.0M
2024-09-19 23.40 24.00 23.40 24.00 0.0M
2024-09-18 23.90 23.90 23.20 23.75 0.0M
2024-09-16 23.25 23.90 23.25 23.55 0.0M
2024-09-13 23.90 23.99 23.22 23.84 0.0M
2024-09-12 23.59 23.69 23.20 23.63 0.0M
2024-09-11 23.31 23.50 23.10 23.10 0.1M
2024-09-10 23.90 24.00 23.26 23.50 0.1M
2024-09-09 24.18 24.71 23.83 24.00 0.0M
2024-09-06 24.06 24.35 24.05 24.15 0.0M
2024-09-05 24.06 24.30 24.00 24.10 0.0M
2024-09-04 24.11 24.55 24.02 24.10 0.0M
2024-09-03 24.00 24.88 23.80 24.70 0.2M
2024-09-02 25.99 26.25 24.00 24.00 0.1M
2024-08-30 23.40 25.87 23.30 25.62 0.3M
2024-08-29 23.40 23.79 23.40 23.79 0.0M
2024-08-28 23.35 23.90 23.35 23.60 0.0M
2024-08-27 23.90 23.90 23.40 23.50 0.0M
2024-08-26 23.85 24.25 23.50 23.75 0.0M
2024-08-23 23.53 24.24 22.05 23.65 0.1M
2024-08-22 24.49 24.49 24.38 24.38 0.0M
2024-08-21 23.75 24.00 23.75 24.00 0.0M
2024-08-20 24.03 24.04 23.78 23.78 0.0M
2024-08-19 24.07 24.07 24.05 24.05 0.0M
2024-08-16 24.50 24.75 24.00 24.00 0.0M
2024-08-15 23.15 24.73 23.03 24.59 0.0M
2024-08-13 23.77 24.88 23.07 23.70 0.0M
2024-08-12 24.01 24.01 23.81 23.81 0.0M
2024-08-09 24.44 24.44 24.30 24.44 0.0M
2024-08-08 24.00 24.48 24.00 24.01 0.0M
2024-08-07 24.49 24.75 24.29 24.30 0.0M
2024-08-06 24.24 24.25 23.34 23.99 0.0M
2024-08-05 23.75 24.24 23.25 24.20 0.0M
2024-08-02 24.00 24.20 24.00 24.00 0.0M
2024-08-01 24.10 24.49 23.97 24.00 0.0M
2024-07-31 24.40 25.00 24.10 24.12 0.0M
2024-07-30 25.25 25.25 24.96 24.97 0.0M
2024-07-29 25.01 25.25 24.25 24.35 0.0M
2024-07-26 25.49 25.49 24.80 24.86 0.0M
2024-07-25 25.51 25.99 25.00 25.00 0.0M
2024-07-24 25.80 25.80 25.30 25.36 0.0M
2024-07-23 26.00 26.00 25.40 25.50 0.0M
2024-07-22 25.50 26.00 25.35 26.00 0.0M
2024-07-19 26.00 26.23 25.51 25.51 0.0M
2024-07-18 25.95 26.00 25.50 25.84 0.0M
2024-07-15 25.98 25.98 25.56 25.75 0.0M
2024-07-12 25.80 25.80 24.95 25.80 0.0M
2024-07-11 25.94 25.94 25.48 25.48 0.0M
2024-07-10 26.20 26.25 25.75 25.80 0.0M
2024-07-09 26.73 26.73 25.00 25.80 0.0M
2024-07-08 25.77 27.85 25.77 26.02 0.0M
2024-07-05 26.00 26.75 25.25 26.50 0.0M
2024-07-04 26.08 26.84 26.08 26.27 0.0M
2024-07-03 26.44 26.94 26.25 26.51 0.0M
2024-07-02 26.95 26.95 26.00 26.49 0.0M
2024-07-01 26.00 26.85 26.00 26.04 0.0M
2024-06-28 26.90 26.90 25.78 25.81 0.0M
2024-06-27 26.10 26.50 25.76 26.01 0.0M
2024-06-26 26.04 26.06 26.03 26.05 0.0M
2024-06-25 26.25 27.00 26.25 26.50 0.0M
2024-06-24 26.75 26.99 26.50 26.70 0.0M
2024-06-21 26.15 27.90 25.55 27.86 0.0M
2024-06-20 26.25 27.00 26.25 27.00 0.0M
2024-06-14 25.51 26.75 25.51 26.75 0.1M
2024-06-13 25.90 26.49 25.45 26.25 0.0M
2024-06-12 25.00 25.68 24.90 25.68 0.0M
2024-06-11 25.75 25.75 25.00 25.00 0.0M
2024-06-10 25.51 25.51 25.26 25.30 0.0M
2024-06-07 25.26 25.90 25.26 25.40 0.0M
2024-06-06 25.70 25.71 25.70 25.70 0.0M
2024-06-05 25.70 26.24 25.44 26.00 0.0M
2024-06-04 25.60 26.00 25.59 25.95 0.0M
2024-06-03 26.20 26.20 25.52 25.52 0.0M
2024-05-31 25.25 26.25 25.25 26.10 0.0M
2024-05-30 25.51 26.35 25.51 26.00 0.0M
2024-05-29 25.76 25.99 25.70 25.99 0.0M
2024-05-27 26.47 26.47 25.90 25.90 0.0M
2024-05-24 26.00 26.65 26.00 26.50 0.0M
2024-05-23 25.80 26.25 25.80 26.00 0.0M
2024-05-22 25.02 26.00 25.02 25.79 0.0M
2024-05-21 25.65 25.97 25.65 25.67 0.0M
2024-05-20 25.42 25.65 25.20 25.65 0.0M
2024-05-17 25.94 25.99 25.93 25.99 0.0M
2024-05-16 25.76 25.76 25.01 25.25 0.0M
2024-05-15 26.00 26.95 25.71 25.71 0.0M
2024-05-14 26.50 26.50 25.90 25.90 0.0M
2024-05-13 25.26 26.65 24.55 25.35 0.0M
2024-05-10 25.95 26.00 25.45 25.45 0.0M
2024-05-09 26.50 26.50 25.00 25.65 0.1M
2024-05-08 29.58 30.90 29.35 30.00 0.3M
2024-05-07 29.95 29.95 29.50 29.68 0.1M
2024-05-06 29.89 30.75 29.12 29.59 0.3M
2024-05-03 29.51 29.68 29.00 29.28 0.2M
2024-05-02 30.10 30.10 29.00 29.20 0.4M
2024-04-30 28.19 28.19 28.19 28.19 0.0M
2024-04-29 26.25 26.50 26.01 26.01 0.0M
2024-04-26 25.65 26.00 25.65 26.00 0.0M
2024-04-25 26.49 26.90 26.48 26.50 0.0M
2024-04-24 26.00 26.10 26.00 26.00 0.0M
2024-04-23 26.10 26.50 26.00 26.10 0.0M
2024-04-22 25.93 26.00 25.00 25.80 0.0M
2024-04-19 25.50 26.00 25.25 26.00 0.0M
2024-04-18 25.75 25.75 25.75 25.75 0.0M
2024-04-17 26.01 26.25 26.00 26.00 0.0M
2024-04-16 26.00 26.30 26.00 26.01 0.0M
2024-04-15 25.00 26.05 24.30 26.00 0.0M
2024-04-09 25.50 25.57 25.25 25.50 0.0M
2024-04-08 25.13 25.13 25.01 25.05 0.0M
2024-04-04 24.86 25.30 24.86 25.00 0.0M
2024-04-02 24.95 24.95 24.90 24.90 0.0M
2024-04-01 25.00 25.00 24.25 24.25 0.0M
2024-03-29 24.86 24.86 24.85 24.85 0.0M
2024-03-28 24.75 25.46 24.75 25.00 0.0M
2024-03-27 25.10 25.10 24.50 24.90 0.0M
2024-03-26 25.00 25.00 25.00 25.00 0.0M
2024-03-25 24.51 24.51 24.51 24.51 0.0M
2024-03-22 25.26 25.35 24.71 24.71 0.0M
2024-03-21 25.65 25.65 25.61 25.61 0.0M
2024-03-20 26.00 26.00 25.50 25.50 0.0M
2024-03-19 25.25 26.50 25.25 25.51 0.1M
2024-03-18 25.00 25.30 25.00 25.30 0.0M
2024-03-15 24.76 25.00 24.31 24.98 0.0M
2024-03-14 25.00 25.00 25.00 25.00 0.0M
2024-03-13 25.40 25.49 25.00 25.15 0.1M
2024-03-12 26.46 26.46 25.74 25.74 0.2M
2024-03-11 30.30 30.80 27.83 27.83 0.1M
2024-03-08 28.90 30.49 28.90 30.48 0.1M
2024-03-07 29.05 29.35 28.81 29.00 0.0M
2024-03-06 29.00 29.80 29.00 29.35 0.0M
2024-03-05 29.50 29.80 28.75 28.75 0.0M
2024-03-04 31.45 31.45 29.30 29.45 0.1M
2024-03-01 28.50 30.64 28.25 30.64 0.1M
2024-02-29 28.49 28.50 28.49 28.50 0.0M
2024-02-28 28.15 28.15 28.00 28.00 0.0M
2024-02-27 28.06 28.06 27.51 27.97 0.0M
2024-02-26 27.50 28.75 27.50 28.55 0.0M
2024-02-21 27.56 27.56 27.26 27.50 0.0M
2024-02-20 27.99 27.99 27.50 27.50 0.0M
2024-02-16 28.00 28.00 27.65 28.00 0.0M
2024-02-15 28.40 28.40 28.00 28.29 0.0M
2024-02-14 27.01 27.06 27.01 27.06 0.0M
2024-02-13 26.11 27.49 26.11 27.49 0.0M
2024-02-12 27.16 27.16 27.01 27.01 0.0M
2024-02-09 27.50 28.00 27.50 28.00 0.0M
2024-02-07 28.01 28.01 27.80 27.80 0.0M
2024-02-06 28.49 28.50 28.49 28.50 0.0M
2024-02-02 27.52 28.50 27.52 27.86 0.0M
2024-02-01 27.26 28.00 27.06 28.00 0.0M
2024-01-31 27.50 27.50 27.40 27.40 0.0M
2024-01-30 27.70 27.70 27.50 27.50 0.0M
2024-01-29 28.00 28.00 28.00 28.00 0.0M
2024-01-26 28.00 28.50 28.00 28.40 0.0M
2024-01-25 28.45 28.69 28.10 28.10 0.0M
2024-01-24 27.00 28.25 27.00 28.00 0.0M
2024-01-23 27.60 27.60 27.50 27.50 0.0M
2024-01-22 27.51 28.00 27.51 28.00 0.0M
2024-01-19 28.10 28.10 28.10 28.10 0.0M
2024-01-17 28.01 28.25 27.90 27.90 0.0M
2024-01-15 27.23 27.50 27.22 27.50 0.0M
2024-01-12 27.40 27.40 27.36 27.36 0.0M
2024-01-11 27.60 27.60 27.55 27.55 0.0M
2024-01-10 28.50 28.50 28.00 28.00 0.0M
2024-01-09 27.67 27.70 27.50 27.50 0.0M
2024-01-08 28.70 28.70 28.00 28.00 0.0M
2024-01-05 28.16 28.16 28.00 28.00 0.0M
2024-01-04 28.25 28.26 28.10 28.10 0.0M
2024-01-03 28.99 28.99 28.30 28.50 0.0M
2024-01-02 28.01 28.99 28.01 28.99 0.0M
2024-01-01 28.50 28.88 28.00 28.30 0.0M