Ittehad Chemicals Ltd (ITHD)

ITHD
🏛️ Pakistan →
103.89
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:25 101.50 101.50 101.50 101.50 0.1K
09:35 101.47 103.00 101.47 103.00 0.4K
09:55 102.95 102.95 102.95 102.95 0.1K
10:00 103.00 103.00 103.00 103.00 0.2K
10:05 103.00 103.00 103.00 103.00 0.8K
10:10 102.00 103.00 102.00 103.00 0.4K
10:15 103.00 103.00 103.00 103.00 1.2K
10:20 102.99 102.99 102.99 102.99 1.0K
10:30 102.99 102.99 102.99 102.99 0.0K
10:35 102.99 102.99 102.99 102.99 0.7K
10:40 102.99 102.99 102.99 102.99 0.9K
11:05 103.00 103.00 103.00 103.00 2.6K
11:10 103.00 103.00 103.00 103.00 0.1K
11:15 103.00 103.00 103.00 103.00 1.8K
11:20 103.00 103.00 103.00 103.00 2.0K
11:40 102.56 102.56 102.56 102.56 0.5K
11:55 102.50 102.50 102.50 102.50 0.0K
14:45 101.50 101.50 99.25 100.00 6.7K
14:50 100.00 100.00 100.00 100.00 1.8K
14:55 101.00 101.00 101.00 101.00 0.0K
15:00 101.00 101.90 101.00 101.88 0.9K
15:10 101.00 101.00 101.00 101.00 1.2K
15:15 101.00 101.00 101.00 101.00 0.2K
15:20 101.00 101.00 101.00 101.00 0.1K
15:25 100.50 100.50 100.50 100.50 0.0K
15:30 100.20 100.20 100.20 100.20 0.0K
15:35 100.20 100.50 100.20 100.50 1.4K
15:40 100.50 100.50 99.00 99.00 5.1K
15:45 100.51 100.51 100.51 100.51 0.0K
15:50 100.50 100.50 100.50 100.50 0.0K
15:55 100.50 100.50 100.02 100.02 0.4K
16:00 100.02 100.50 100.02 100.50 1.4K
16:05 100.50 100.50 100.50 100.50 0.1K
16:10 100.07 100.07 100.07 100.07 0.2K
16:15 100.50 100.50 100.50 100.50 0.0K
16:25 100.50 101.80 100.50 101.80 2.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 102.11 104.00 101.01 103.89 0.1M
2025-09-29 100.10 103.99 99.50 102.01 0.1M
2025-09-26 101.88 103.00 99.00 100.92 0.0M
2025-09-25 104.90 104.90 101.06 101.88 0.0M
2025-09-24 106.00 107.00 102.02 103.53 0.0M
2025-09-23 112.44 112.44 104.00 105.09 0.1M
2025-09-22 114.20 114.20 110.00 110.29 0.0M
2025-09-19 119.00 119.99 113.00 114.09 0.1M
2025-09-18 120.00 120.50 118.00 119.90 0.0M
2025-09-17 121.00 122.00 118.70 119.40 0.1M
2025-09-16 122.75 122.75 119.50 119.87 0.0M
2025-09-15 124.00 127.00 120.05 121.02 0.1M
2025-09-12 122.00 124.00 121.00 122.01 0.3M
2025-09-11 122.25 128.00 121.05 121.85 0.2M
2025-09-10 122.05 126.50 122.00 124.74 0.1M
2025-09-09 119.00 128.00 117.00 124.77 0.2M
2025-09-08 120.00 124.49 116.00 118.51 0.5M
2025-09-05 104.00 116.03 103.00 116.03 0.4M
2025-09-04 101.99 107.00 100.50 105.48 0.3M
2025-09-03 93.00 101.34 93.00 101.14 0.3M
2025-09-02 91.00 93.20 89.11 92.13 0.1M
2025-09-01 91.11 91.11 89.21 90.00 0.0M
2025-08-29 90.00 91.78 89.65 91.13 0.0M
2025-08-28 89.02 90.00 87.10 89.97 0.0M
2025-08-27 88.68 91.50 88.68 89.50 0.0M
2025-08-26 89.90 91.50 89.00 90.00 0.1M
2025-08-25 90.50 91.38 85.10 89.39 0.1M
2025-08-22 90.00 91.35 90.00 90.99 0.0M
2025-08-21 91.01 91.38 88.81 90.00 0.0M
2025-08-20 92.00 92.00 88.62 90.60 0.0M
2025-08-19 93.38 93.38 90.81 91.36 0.0M
2025-08-18 92.00 93.25 91.00 93.01 0.1M
2025-08-15 92.00 92.68 90.50 91.70 0.0M
2025-08-13 90.50 92.68 90.07 92.31 0.0M
2025-08-12 89.15 92.00 89.00 91.89 0.1M
2025-08-11 91.60 91.60 90.00 90.16 0.1M
2025-08-08 92.00 92.67 91.10 91.60 0.0M
2025-08-07 93.00 94.50 90.62 91.62 0.1M
2025-08-06 92.00 94.50 90.50 92.14 0.1M
2025-08-05 90.00 92.00 89.10 90.34 0.0M
2025-08-04 90.04 92.50 90.00 91.06 0.0M
2025-08-01 93.00 94.75 89.72 91.05 0.1M
2025-07-31 98.00 98.00 92.00 93.00 0.2M
2025-07-30 98.00 99.00 92.25 94.61 0.1M
2025-07-29 97.55 103.84 93.00 98.36 0.4M
2025-07-28 86.56 95.22 86.56 95.22 0.5M
2025-07-25 85.55 87.87 85.02 86.56 0.1M
2025-07-24 83.00 85.94 83.00 84.50 0.1M
2025-07-23 84.00 84.75 82.30 83.97 0.0M
2025-07-22 85.38 88.00 82.06 83.32 0.1M
2025-07-21 82.10 85.00 81.10 84.62 0.0M
2025-07-18 84.50 84.50 83.27 83.27 0.0M
2025-07-17 83.88 86.00 82.50 83.25 0.0M
2025-07-16 83.01 86.81 83.01 84.97 0.1M
2025-07-15 81.50 83.00 80.08 82.63 0.1M
2025-07-14 80.74 82.00 80.00 80.59 0.1M
2025-07-11 79.99 80.00 78.00 80.00 0.0M
2025-07-10 80.10 80.32 79.13 79.18 0.0M
2025-07-09 80.01 81.70 79.30 80.32 0.0M
2025-07-08 81.00 81.00 79.50 80.77 0.0M
2025-07-07 78.57 80.80 78.45 80.64 0.0M
2025-07-04 79.00 82.50 78.10 78.56 0.0M
2025-07-03 78.00 79.80 78.00 79.00 0.0M
2025-07-02 79.00 79.50 76.16 77.23 0.1M
2025-07-01 80.99 80.99 78.26 79.00 0.0M
2025-06-30 82.20 82.20 77.90 78.01 0.1M
2025-06-27 81.50 82.50 78.22 80.17 0.0M
2025-06-26 81.00 81.00 79.00 79.55 0.0M
2025-06-25 82.49 82.67 80.00 80.90 0.0M
2025-06-24 78.91 83.01 78.90 82.49 0.0M
2025-06-23 78.08 79.90 76.11 76.87 0.1M
2025-06-20 80.00 80.20 79.15 80.00 0.0M
2025-06-19 78.60 81.80 78.60 79.64 0.0M
2025-06-18 81.00 81.00 78.01 80.88 0.0M
2025-06-17 77.35 82.95 77.35 81.05 0.1M
2025-06-16 79.88 80.99 77.62 80.21 0.1M
2025-06-13 81.25 81.25 78.00 79.98 0.0M
2025-06-12 84.50 84.50 82.00 82.23 0.0M
2025-06-11 88.00 88.00 82.65 83.99 0.1M
2025-06-10 88.00 88.00 83.01 84.70 0.0M
2025-06-05 83.03 86.00 83.00 84.89 0.1M
2025-06-04 82.50 84.90 82.00 82.13 0.0M
2025-06-03 84.66 85.00 81.11 82.03 0.1M
2025-06-02 91.00 93.00 84.00 84.66 0.1M
2025-05-30 85.00 89.63 85.00 89.63 0.3M
2025-05-29 74.88 81.48 74.88 81.48 0.2M
2025-05-27 74.87 74.88 74.02 74.07 0.1M
2025-05-26 74.25 75.00 73.00 73.75 0.1M
2025-05-23 73.10 74.10 73.10 74.00 0.0M
2025-05-22 74.25 74.90 73.00 74.13 0.0M
2025-05-21 73.00 76.00 71.65 74.10 0.0M
2025-05-20 73.05 75.51 72.55 72.55 0.0M
2025-05-19 73.13 75.00 72.99 73.00 0.0M
2025-05-16 72.00 75.40 72.00 73.08 0.0M
2025-05-15 71.50 74.93 69.02 71.53 0.0M
2025-05-14 72.01 73.99 67.54 72.92 0.0M
2025-05-13 74.00 75.50 74.00 75.04 0.2M
2025-05-12 69.26 73.98 65.05 73.97 0.1M
2025-05-09 62.00 71.50 59.11 67.25 0.0M
2025-05-08 68.00 71.89 62.00 65.01 0.0M
2025-05-07 71.00 71.00 67.01 68.34 0.0M
2025-05-06 71.01 72.00 70.60 71.00 0.0M
2025-05-05 72.00 72.95 70.52 70.59 0.0M
2025-05-02 69.00 72.50 69.00 70.03 0.0M
2025-04-30 70.08 71.99 69.67 70.03 0.0M
2025-04-29 71.25 73.00 69.25 72.00 0.0M
2025-04-28 71.25 71.25 71.25 72.41 0.0M
2025-04-25 72.70 72.70 72.70 72.41 0.0M
2025-04-24 73.50 74.00 72.00 72.41 0.0M
2025-04-23 75.00 75.00 71.20 73.93 0.0M
2025-04-22 74.02 76.25 73.90 75.00 0.0M
2025-04-21 75.00 75.01 74.00 74.02 0.0M
2025-04-18 75.00 75.00 74.28 74.47 0.0M
2025-04-17 74.99 76.00 74.13 74.28 0.0M
2025-04-16 74.00 75.00 72.05 74.72 0.1M
2025-04-15 72.50 72.50 72.50 73.16 0.0M
2025-04-14 74.00 74.00 73.10 73.16 0.0M
2025-04-11 73.70 75.00 72.00 73.99 0.0M
2025-04-10 73.54 75.00 72.06 73.01 0.0M
2025-04-09 72.15 73.80 71.10 72.61 0.0M
2025-04-08 74.94 74.94 72.10 73.96 0.0M
2025-04-07 71.15 77.99 70.00 73.50 0.0M
2025-04-04 72.02 75.00 72.02 73.98 0.0M
2025-04-03 74.95 74.95 72.01 73.97 0.0M
2025-03-27 73.51 75.90 73.00 74.11 0.0M
2025-03-26 74.99 75.89 73.20 74.39 0.0M
2025-03-25 72.00 75.75 71.10 74.26 0.0M
2025-03-24 74.06 78.39 72.10 73.98 0.1M
2025-03-21 73.00 80.03 73.00 74.22 0.1M
2025-03-20 71.06 73.00 71.06 72.75 0.1M
2025-03-19 72.00 72.00 69.21 71.05 0.0M
2025-03-18 71.00 72.90 71.00 71.01 0.1M
2025-03-17 68.75 71.00 68.75 71.00 0.0M
2025-03-14 68.00 69.25 67.96 68.75 0.1M
2025-03-13 67.94 68.35 67.94 67.96 0.0M
2025-03-12 69.00 69.00 67.00 67.94 0.1M
2025-03-11 70.25 70.25 69.00 69.30 0.0M
2025-03-10 71.00 71.00 70.25 70.25 0.0M
2025-03-07 71.00 71.00 70.01 70.50 0.0M
2025-03-06 69.21 70.51 69.21 70.50 0.0M
2025-03-05 68.20 73.00 67.02 72.00 0.0M
2025-03-04 68.12 71.99 68.11 70.89 0.0M
2025-03-03 72.55 73.00 70.00 70.19 0.0M
2025-02-28 72.60 75.00 66.00 72.67 0.0M
2025-02-27 74.00 75.00 72.10 72.84 0.1M
2025-02-26 74.50 75.99 73.10 74.98 0.1M
2025-02-25 75.39 76.39 72.50 74.41 0.0M
2025-02-24 77.79 77.79 72.80 74.01 0.2M
2025-02-21 78.39 78.39 73.00 76.43 0.0M
2025-02-20 75.00 75.90 73.55 75.05 0.1M
2025-02-19 75.90 75.90 74.58 75.00 0.0M
2025-02-18 73.30 74.99 73.30 74.58 0.0M
2025-02-17 73.00 74.89 73.00 73.96 0.0M
2025-02-14 74.50 75.64 73.00 73.20 0.0M
2025-02-13 68.51 74.70 68.51 74.50 0.0M
2025-02-12 75.83 75.84 73.50 73.50 0.0M
2025-02-11 74.94 75.00 74.01 74.50 0.0M
2025-02-10 74.70 74.70 73.15 74.11 0.0M
2025-02-07 73.40 74.00 71.11 72.93 0.0M
2025-02-06 70.35 74.24 70.35 73.36 0.1M
2025-02-04 71.22 73.99 71.22 72.55 0.0M
2025-02-03 73.99 73.99 71.32 73.38 0.0M
2025-01-31 73.51 74.60 73.50 74.00 0.0M
2025-01-30 74.00 74.00 72.35 73.50 0.0M
2025-01-29 74.00 74.49 72.00 73.88 0.0M
2025-01-28 72.01 74.00 72.00 73.99 0.1M
2025-01-27 72.66 74.50 70.15 73.65 0.1M
2025-01-24 71.45 73.84 71.25 73.29 0.3M
2025-01-23 70.22 71.50 70.03 70.99 0.0M
2025-01-22 72.34 72.34 70.00 71.22 0.0M
2025-01-21 70.10 73.00 70.00 72.35 0.1M
2025-01-20 70.90 74.77 70.89 71.00 0.0M
2025-01-17 76.00 76.00 70.01 70.89 0.0M
2025-01-16 71.27 73.75 71.00 71.75 0.0M
2025-01-15 73.95 74.25 71.00 71.41 0.1M
2025-01-14 75.00 75.00 71.62 72.00 0.0M
2025-01-13 75.01 76.67 73.00 73.05 0.0M
2025-01-10 75.98 76.90 72.62 75.43 0.0M
2025-01-09 75.53 78.59 74.00 75.44 0.0M
2025-01-08 79.00 79.99 74.01 75.52 0.1M
2025-01-07 78.12 80.00 76.00 78.75 0.1M
2025-01-06 83.00 83.00 76.00 78.00 0.2M
2025-01-03 81.20 82.25 73.04 80.00 0.2M
2025-01-02 80.00 83.42 80.00 80.80 0.2M
2025-01-01 74.00 78.00 74.00 76.95 0.1M