Nishat Chunian Ltd (NCHU)

NCHU
🏛️ Pakistan →
47.45
Letzte Aktualisierung: 2025-09-30
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
2022-12-30 21.00 21.25 20.60 20.84 1.3M
2022-12-29 21.48 21.58 20.00 20.65 3.7M
2022-12-28 22.11 22.90 21.30 21.31 0.6M
2022-12-27 23.27 23.27 22.80 22.90 0.4M
2022-12-26 23.45 24.00 22.90 23.00 0.9M
2022-12-23 23.11 23.70 22.90 23.13 0.8M
2022-12-22 23.50 23.75 23.00 23.40 0.3M
2022-12-21 23.60 24.04 23.10 23.20 0.2M
2022-12-20 24.70 25.75 23.07 23.07 1.7M
2022-12-19 24.51 24.89 24.04 24.50 1.1M
2022-12-16 24.60 24.94 24.15 24.45 0.1M
2022-12-15 24.47 24.69 24.03 24.59 1.7M
2022-12-14 24.35 24.85 24.35 24.53 0.4M
2022-12-13 24.01 24.55 23.33 24.40 0.2M
2022-12-12 24.75 24.75 24.35 24.40 0.1M
2022-12-09 24.28 24.52 23.22 24.41 0.3M
2022-12-08 24.61 24.90 24.10 24.12 0.3M
2022-12-07 24.99 25.40 23.30 24.88 0.5M
2022-12-06 24.99 24.99 24.53 24.80 0.1M
2022-12-05 25.30 25.82 24.40 24.55 0.3M
2022-12-02 26.50 26.60 25.25 25.52 0.4M
2022-12-01 26.90 27.01 26.51 26.51 0.9M
2022-11-30 27.00 27.29 26.80 26.80 0.4M
2022-11-29 26.99 27.18 26.77 26.90 0.3M
2022-11-28 27.05 27.35 26.50 27.00 0.4M
2022-11-25 27.65 27.90 27.19 27.35 1.0M
2022-11-24 27.90 27.98 27.40 27.80 0.2M
2022-11-23 27.80 28.05 27.60 27.70 0.1M
2022-11-22 27.80 28.05 27.70 28.05 0.6M
2022-11-21 27.53 27.90 27.50 27.75 0.2M
2022-11-18 27.90 28.00 27.65 28.00 0.2M
2022-11-17 28.00 28.15 27.74 27.75 0.2M
2022-11-16 28.19 28.40 27.99 28.00 0.5M
2022-11-15 28.20 28.50 28.15 28.25 0.2M
2022-11-14 28.50 28.50 27.90 28.05 0.3M
2022-11-11 28.80 28.80 28.30 28.40 0.3M
2022-11-10 28.55 28.74 28.35 28.65 0.3M
2022-11-08 28.02 28.50 28.00 28.46 0.3M
2022-11-07 28.00 28.35 27.91 28.00 0.8M
2022-11-04 28.00 28.29 27.56 28.00 0.7M
2022-11-03 28.51 28.90 28.25 28.30 0.3M
2022-11-02 28.28 28.74 28.28 28.67 0.1M
2022-11-01 28.00 28.75 27.52 28.61 0.9M
2022-10-31 27.56 28.69 27.10 28.10 1.2M
2022-10-28 31.04 31.04 28.92 28.92 0.5M
2022-10-27 31.10 31.50 31.10 31.15 0.3M
2022-10-26 31.80 32.50 30.90 31.38 0.9M
2022-10-25 31.99 32.10 31.62 31.88 0.4M
2022-10-24 32.70 32.75 31.90 32.00 0.4M
2022-10-21 32.05 32.30 31.50 32.22 0.5M
2022-10-20 32.00 32.60 31.85 32.20 0.6M
2022-10-19 32.00 32.19 31.20 31.95 0.7M
2022-10-18 36.00 36.22 35.85 35.88 1.2M
2022-10-17 35.85 36.29 35.85 36.01 0.5M
2022-10-14 36.49 36.49 35.89 35.93 0.4M
2022-10-13 35.87 36.65 35.56 36.40 0.6M
2022-10-12 35.99 36.00 35.50 35.91 0.4M
2022-10-11 35.84 36.20 35.70 35.70 0.4M
2022-10-10 36.20 36.25 35.69 35.91 0.8M
2022-10-07 36.33 36.73 35.80 35.94 1.0M
2022-10-06 35.25 36.00 35.10 35.90 1.1M
2022-10-05 35.75 35.84 35.05 35.25 1.1M
2022-10-04 35.76 36.37 35.45 35.69 0.9M
2022-10-03 35.95 36.49 35.61 35.90 1.0M
2022-09-30 36.44 36.75 35.55 35.79 1.4M
2022-09-29 34.62 37.15 34.45 36.34 6.0M
2022-09-28 34.75 35.25 34.50 34.60 0.5M
2022-09-27 34.05 34.60 34.05 34.35 0.6M
2022-09-26 34.25 34.50 33.90 34.10 0.5M
2022-09-23 35.49 35.69 33.85 34.05 1.1M
2022-09-22 35.50 36.48 34.74 35.15 0.5M
2022-09-21 35.90 35.95 35.20 35.68 0.4M
2022-09-20 35.56 36.00 35.25 35.50 0.2M
2022-09-19 36.10 36.28 35.50 35.69 0.8M
2022-09-16 36.11 36.29 36.00 36.10 0.3M
2022-09-15 36.53 36.70 36.08 36.15 0.4M
2022-09-14 36.50 36.50 36.00 36.27 0.2M
2022-09-13 36.25 36.80 36.10 36.54 0.5M
2022-09-12 36.71 36.71 36.00 36.00 0.4M
2022-09-09 36.45 36.76 36.07 36.63 0.4M
2022-09-08 35.85 36.62 35.79 36.29 0.9M
2022-09-07 36.70 36.89 35.90 36.00 0.8M
2022-09-06 37.95 38.25 36.25 36.59 2.4M
2022-09-05 37.44 37.96 36.88 37.80 2.0M
2022-09-02 37.29 37.70 36.95 37.04 1.2M
2022-09-01 37.69 37.74 37.20 37.20 0.7M
2022-08-31 37.50 37.80 37.12 37.25 1.3M
2022-08-30 39.80 39.80 36.25 37.51 4.7M
2022-08-29 38.75 39.10 38.24 39.09 0.6M
2022-08-26 39.31 39.49 38.80 38.99 1.1M
2022-08-25 39.89 39.89 38.90 39.36 1.1M
2022-08-24 40.25 40.25 39.25 39.70 1.0M
2022-08-23 40.34 40.58 39.75 39.80 1.8M
2022-08-22 40.49 40.50 39.70 39.80 0.9M
2022-08-19 41.40 41.85 40.51 40.77 2.2M
2022-08-18 42.50 43.00 41.50 41.58 0.9M
2022-08-17 43.20 43.75 42.01 42.84 1.2M
2022-08-16 42.60 43.93 41.80 43.05 2.5M
2022-08-15 39.65 41.49 39.65 41.48 1.7M
2022-08-12 38.97 40.39 38.52 40.00 3.5M
2022-08-11 39.94 39.94 38.14 38.48 0.8M
2022-08-10 39.70 40.25 39.21 39.50 1.4M
2022-08-05 38.75 39.79 38.00 39.53 1.5M
2022-08-04 38.30 38.89 36.66 38.30 4.8M
2022-08-03 48.50 49.80 47.50 49.51 7.7M
2022-08-02 48.10 49.50 48.00 48.20 4.0M
2022-08-01 46.05 49.20 46.05 49.00 3.8M
2022-07-29 46.95 46.95 44.60 45.93 0.5M
2022-07-28 46.44 46.50 45.75 46.50 2.1M
2022-07-27 45.00 46.43 44.54 45.70 2.2M
2022-07-26 44.50 45.19 44.49 44.61 0.6M
2022-07-25 45.90 45.90 44.15 44.35 0.3M
2022-07-22 46.00 46.00 43.51 44.36 0.6M
2022-07-21 43.80 44.60 43.70 43.90 1.2M
2022-07-20 44.75 44.90 43.40 44.06 3.1M
2022-07-19 44.80 44.86 42.50 43.39 0.3M
2022-07-18 45.94 45.94 44.00 44.45 0.2M
2022-07-15 45.90 46.00 45.40 45.50 0.3M
2022-07-14 45.98 46.02 45.65 46.00 0.3M
2022-07-13 45.45 45.79 44.75 45.70 0.3M
2022-07-07 45.00 45.99 45.00 45.35 0.4M
2022-07-06 45.95 45.95 44.50 45.00 0.2M
2022-07-05 45.10 45.70 44.81 44.90 0.2M
2022-07-04 46.00 46.40 45.25 45.90 0.1M
2022-07-01 45.26 46.84 45.26 46.00 1.7M
2022-06-30 43.75 45.25 43.75 44.80 0.6M
2022-06-29 43.51 44.10 43.51 43.90 0.5M
2022-06-28 44.01 44.23 43.60 43.70 0.5M
2022-06-27 43.99 44.00 43.10 43.95 0.2M
2022-06-24 46.68 46.99 43.17 43.38 1.0M
2022-06-23 47.00 47.95 46.50 46.60 1.1M
2022-06-22 47.00 47.00 46.30 46.55 0.1M
2022-06-21 46.40 47.10 45.90 46.70 0.4M
2022-06-20 46.51 46.51 45.51 46.00 0.1M
2022-06-17 44.20 46.95 44.00 46.41 1.6M
2022-06-16 45.19 45.19 44.20 44.50 0.1M
2022-06-15 44.50 45.25 44.50 44.56 0.2M
2022-06-14 44.70 44.79 43.51 44.30 0.1M
2022-06-13 45.50 45.50 44.04 44.10 0.1M
2022-06-10 45.76 45.97 45.50 45.63 0.1M
2022-06-09 45.11 46.19 45.11 45.95 0.3M
2022-06-08 45.65 45.65 45.25 45.50 0.1M
2022-06-07 45.90 45.99 44.90 45.50 0.6M
2022-06-06 45.49 45.49 44.15 44.55 0.2M
2022-06-03 46.05 46.80 44.62 44.92 0.4M
2022-06-02 47.95 47.95 46.50 46.55 0.2M
2022-06-01 47.40 47.40 46.70 47.00 0.1M
2022-05-31 47.86 47.86 47.00 47.40 0.1M
2022-05-30 48.00 48.00 47.25 47.37 0.2M
2022-05-27 47.20 48.49 47.10 47.64 2.0M
2022-05-26 47.02 47.55 46.70 46.75 2.1M
2022-05-25 46.50 48.50 46.30 46.65 0.6M
2022-05-24 48.99 48.99 46.61 46.76 0.4M
2022-05-23 49.40 49.40 47.75 47.75 0.2M
2022-05-20 49.00 49.75 48.86 49.02 0.3M
2022-05-19 48.00 49.00 48.00 48.98 0.8M
2022-05-18 48.75 48.75 47.10 48.40 0.4M
2022-05-17 49.00 49.00 47.28 48.05 0.5M
2022-05-16 49.90 49.90 47.75 48.74 0.5M
2022-05-13 49.06 50.00 49.00 49.90 0.6M
2022-05-12 48.99 49.74 48.55 49.31 0.5M
2022-05-11 50.29 50.29 48.10 49.00 1.8M
2022-05-10 49.88 50.50 48.62 49.75 0.4M
2022-05-09 50.50 50.85 49.10 49.70 1.0M
2022-05-06 51.99 53.00 50.80 51.14 0.7M
2022-04-28 51.50 52.70 50.65 52.50 1.1M
2022-04-27 50.60 52.50 50.57 51.65 0.2M
2022-04-26 52.00 52.00 51.51 51.51 0.1M
2022-04-25 51.49 52.50 51.01 52.10 0.6M
2022-04-22 52.00 52.00 51.00 51.10 0.2M
2022-04-21 51.56 52.49 50.56 51.90 0.5M
2022-04-20 52.49 52.69 51.75 52.37 0.3M
2022-04-19 53.00 53.00 52.20 52.25 0.6M
2022-04-18 53.00 53.75 52.51 52.90 0.7M
2022-04-15 53.60 54.50 53.00 53.05 1.4M
2022-04-14 54.00 54.50 53.16 53.85 0.8M
2022-04-13 55.75 55.75 54.07 54.20 1.0M
2022-04-12 55.75 55.99 54.30 55.25 1.6M
2022-04-11 53.60 55.50 53.26 55.49 2.4M
2022-04-08 51.00 52.00 50.99 52.00 0.8M
2022-04-07 53.90 53.90 50.50 51.30 1.7M
2022-04-06 53.29 54.23 53.00 53.45 0.5M
2022-04-05 52.10 54.97 52.00 53.15 3.2M
2022-04-04 51.60 53.75 51.50 52.80 1.5M
2022-04-01 50.36 55.21 50.36 53.75 3.4M
2022-03-31 49.99 52.00 49.90 51.97 2.4M
2022-03-30 49.30 50.49 48.40 50.00 1.2M
2022-03-29 50.00 50.00 49.12 49.70 1.5M
2022-03-28 50.00 50.00 47.15 49.60 0.4M
2022-03-25 49.88 49.90 49.01 49.23 0.4M
2022-03-24 50.47 50.47 49.25 49.97 0.4M
2022-03-22 49.90 49.98 49.02 49.70 0.2M
2022-03-21 48.74 49.59 48.20 49.04 0.7M
2022-03-18 47.55 49.25 47.50 48.40 0.7M
2022-03-17 47.55 48.70 47.55 48.64 0.2M
2022-03-16 48.00 48.50 47.90 48.00 0.6M
2022-03-15 47.73 48.51 47.40 47.70 0.2M
2022-03-14 46.50 47.75 46.50 47.35 0.1M
2022-03-11 47.35 47.85 46.80 47.50 0.2M
2022-03-10 47.25 47.50 46.65 47.16 0.8M
2022-03-09 47.49 47.50 46.25 46.40 0.4M
2022-03-08 47.39 48.50 46.75 47.24 0.6M
2022-03-07 50.35 50.35 47.16 47.44 1.7M
2022-03-04 50.20 51.00 50.20 50.71 0.4M
2022-03-03 50.06 50.98 49.10 50.31 0.5M
2022-03-02 52.11 52.99 52.00 52.70 0.9M
2022-03-01 53.29 54.00 52.50 52.61 1.1M
2022-02-28 53.03 53.30 52.30 52.75 1.4M
2022-02-25 53.74 53.90 52.90 53.50 2.2M
2022-02-24 53.51 54.35 52.50 52.80 1.9M
2022-02-23 54.52 55.00 53.60 54.55 1.3M
2022-02-22 52.45 55.10 52.00 54.26 7.6M
2022-02-21 50.97 52.87 49.56 52.25 4.6M
2022-02-18 49.55 51.30 49.55 50.59 0.5M
2022-02-17 51.50 52.00 49.66 50.20 2.5M
2022-02-16 51.32 51.87 50.60 50.90 0.3M
2022-02-15 51.20 51.89 51.05 51.65 0.7M
2022-02-14 51.50 51.75 51.20 51.50 1.0M
2022-02-11 51.65 52.35 51.10 51.65 0.8M
2022-02-10 52.75 53.00 51.80 51.85 1.3M
2022-02-09 51.74 52.90 51.00 52.70 4.2M
2022-02-08 50.25 52.19 49.75 51.25 2.3M
2022-02-07 51.50 51.90 50.21 50.24 0.6M
2022-02-04 51.10 51.50 50.57 50.92 0.3M
2022-02-03 52.40 52.80 51.12 51.50 1.2M
2022-02-02 51.25 52.48 50.91 52.00 1.7M
2022-02-01 50.80 51.25 50.47 50.82 1.2M
2022-01-31 50.01 50.94 49.75 50.40 1.0M
2022-01-28 49.50 50.39 49.50 49.75 0.4M
2022-01-27 49.12 49.87 49.10 49.84 0.5M
2022-01-26 49.50 49.75 48.70 49.39 0.3M
2022-01-25 49.00 50.01 49.00 49.32 0.9M
2022-01-24 48.95 49.80 48.40 49.00 0.5M
2022-01-21 48.95 49.37 48.49 49.00 0.6M
2022-01-20 47.90 48.89 47.25 48.05 0.7M
2022-01-19 49.75 50.44 48.50 48.50 0.4M
2022-01-18 51.25 51.25 49.80 49.85 0.6M
2022-01-17 50.40 51.30 50.05 50.55 1.0M
2022-01-14 50.00 51.00 49.50 50.82 1.6M
2022-01-13 50.00 50.72 49.50 50.15 1.0M
2022-01-12 49.00 50.30 49.00 49.90 1.4M
2022-01-11 47.50 49.20 47.31 49.00 1.8M
2022-01-10 47.00 47.75 46.25 47.30 0.5M
2022-01-07 47.30 47.65 47.00 47.25 0.3M
2022-01-06 47.00 47.48 46.50 47.20 0.7M
2022-01-05 46.06 47.88 46.06 46.80 0.8M
2022-01-04 46.80 47.25 46.45 46.50 0.5M
2022-01-03 46.00 47.20 45.06 46.70 0.5M