Treet Battery Ltd (TREE)

TREE
🏛️ Pakistan →
14.74
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 16.35 16.49 16.00 16.35 2.3M
2024-12-30 16.05 16.21 15.75 16.19 2.6M
2024-12-27 16.05 16.10 15.60 15.66 1.4M
2024-12-26 16.00 16.26 15.80 15.90 0.9M
2024-12-24 16.54 16.54 15.91 16.09 1.2M
2024-12-23 15.75 16.75 15.64 16.44 3.8M
2024-12-20 15.26 15.75 14.85 15.70 2.4M
2024-12-19 16.25 16.44 15.02 15.20 2.7M
2024-12-18 17.14 17.18 16.30 16.30 2.6M
2024-12-17 17.00 17.52 16.70 17.00 5.0M
2024-12-16 17.45 17.59 16.96 17.10 7.1M
2024-12-13 18.11 18.11 17.20 17.38 13.2M
2024-12-12 18.45 18.59 18.00 18.14 12.9M
2024-12-11 17.89 18.60 17.70 18.25 20.9M
2024-12-10 17.60 18.23 17.40 17.60 17.1M
2024-12-09 18.00 18.43 17.26 17.65 16.7M
2024-12-06 18.78 19.11 17.90 17.90 13.7M
2024-12-05 18.98 19.27 18.56 18.80 12.4M
2024-12-04 18.34 19.09 18.34 18.71 14.5M
2024-12-03 18.45 19.40 18.30 18.55 28.5M
2024-12-02 17.98 18.39 17.71 18.19 10.2M
2024-11-29 18.06 18.45 17.72 17.75 7.5M
2024-11-28 18.60 18.78 17.90 18.10 9.2M
2024-11-27 18.35 19.00 17.80 18.65 22.6M
2024-11-26 18.99 19.68 17.20 17.38 49.8M
2024-11-25 16.01 18.12 16.01 18.12 22.8M
2024-11-22 17.01 18.19 15.61 16.35 43.8M
2024-11-21 15.58 16.78 15.50 16.78 42.8M
2024-11-20 15.50 15.95 15.05 15.28 14.2M
2024-11-19 15.56 15.78 15.26 15.27 8.0M
2024-11-18 15.59 15.95 15.22 15.45 19.1M
2024-11-15 15.96 16.40 15.48 15.55 21.3M
2024-11-14 14.75 15.92 14.75 15.65 47.9M
2024-11-13 14.22 14.94 14.22 14.49 9.8M
2024-11-12 14.16 14.96 14.05 14.10 2.6M
2024-11-11 14.56 14.69 14.12 14.20 2.2M
2024-11-08 14.37 14.87 14.37 14.55 6.2M
2024-11-07 14.65 14.77 14.24 14.40 6.1M
2024-11-06 13.55 14.82 13.50 14.33 21.8M
2024-11-05 13.62 13.90 13.35 13.50 1.8M
2024-11-04 13.47 13.56 13.31 13.41 0.5M
2024-11-01 13.48 13.49 13.30 13.37 0.4M
2024-10-31 13.60 13.69 13.30 13.41 0.4M
2024-10-30 13.88 13.92 13.50 13.50 0.4M
2024-10-29 13.75 14.00 13.65 13.67 1.0M
2024-10-28 13.99 14.09 13.79 13.85 0.5M
2024-10-25 14.00 14.18 13.90 13.94 0.7M
2024-10-24 14.28 14.28 13.99 14.05 1.6M
2024-10-23 14.25 14.40 14.03 14.06 1.1M
2024-10-22 14.15 14.47 14.12 14.21 1.3M
2024-10-21 14.01 14.39 14.00 14.05 2.9M
2024-10-18 14.18 14.40 13.95 14.04 1.2M
2024-10-17 14.10 15.00 13.90 14.08 6.6M
2024-10-16 14.02 14.49 13.91 13.98 1.6M
2024-10-15 14.19 14.25 13.96 13.96 0.5M
2024-10-14 14.17 14.36 13.95 14.10 0.6M
2024-10-11 14.90 14.97 14.11 14.25 1.2M
2024-10-10 15.47 15.89 14.65 14.70 4.5M
2024-10-09 13.71 15.13 13.71 15.13 4.6M
2024-10-08 13.84 14.08 13.70 13.78 0.3M
2024-10-07 14.09 14.09 13.78 13.92 0.2M
2024-10-04 14.05 14.30 13.85 13.99 0.2M
2024-10-03 14.38 14.38 13.99 14.04 0.2M
2024-10-02 14.47 14.49 14.00 14.03 0.6M
2024-10-01 14.72 14.96 14.43 14.49 0.3M
2024-09-30 15.16 15.16 14.50 14.70 0.5M
2024-09-27 15.90 16.10 15.02 15.23 0.5M
2024-09-26 16.39 16.40 15.82 15.90 0.4M
2024-09-25 16.01 16.30 16.01 16.10 0.1M
2024-09-24 16.20 16.21 15.95 16.15 0.3M
2024-09-23 16.71 16.71 16.10 16.55 0.2M
2024-09-20 16.38 16.60 16.17 16.49 0.1M
2024-09-19 16.78 16.78 16.20 16.40 0.3M
2024-09-18 16.79 16.80 16.20 16.56 0.7M
2024-09-16 16.72 17.00 16.65 16.73 0.2M
2024-09-13 17.20 17.25 16.50 16.98 0.8M
2024-09-12 16.67 17.20 16.67 17.05 0.7M
2024-09-11 16.67 16.87 16.50 16.87 0.3M
2024-09-10 16.98 16.98 16.39 16.65 0.8M
2024-09-09 17.18 17.18 16.78 16.85 0.9M
2024-09-06 17.11 17.98 16.75 16.82 4.3M
2024-09-05 17.44 17.50 17.02 17.09 0.8M
2024-09-04 17.48 17.91 17.25 17.30 1.6M
2024-09-03 17.65 17.65 17.30 17.30 0.3M
2024-09-02 17.94 18.00 17.30 17.43 1.7M
2024-08-30 17.90 18.25 17.77 17.82 1.7M
2024-08-29 17.81 17.99 17.70 17.83 0.7M
2024-08-28 17.80 18.30 17.65 17.70 1.8M
2024-08-27 18.44 18.65 17.62 17.77 2.5M
2024-08-26 18.80 18.85 18.20 18.35 0.7M
2024-08-23 18.58 19.85 18.50 18.59 4.8M
2024-08-22 18.65 18.85 18.40 18.59 0.5M
2024-08-21 18.30 18.95 18.12 18.60 0.5M
2024-08-20 18.32 18.50 18.00 18.48 0.2M
2024-08-19 18.38 18.59 18.10 18.10 0.2M
2024-08-16 18.60 18.78 18.34 18.39 0.4M
2024-08-15 18.52 18.84 18.48 18.64 0.4M
2024-08-13 18.50 19.09 18.40 18.50 1.7M
2024-08-12 19.18 19.20 18.60 18.65 1.0M
2024-08-09 19.24 19.50 18.80 19.00 1.7M
2024-08-08 19.41 19.69 18.85 19.00 0.9M
2024-08-07 19.25 20.10 19.10 19.25 4.2M
2024-08-06 19.03 19.44 18.90 19.09 0.3M
2024-08-05 19.65 19.84 19.00 19.00 0.7M
2024-08-02 19.80 20.16 19.11 19.57 0.4M
2024-08-01 19.12 20.07 18.90 19.75 0.8M
2024-07-31 19.70 20.05 19.00 19.00 0.3M
2024-07-30 20.00 20.29 19.40 19.49 0.6M
2024-07-29 19.62 20.60 19.11 19.80 0.5M
2024-07-26 20.11 20.35 19.42 19.68 0.3M
2024-07-25 20.86 21.15 20.23 20.25 0.3M
2024-07-24 21.39 21.39 20.75 20.80 0.6M
2024-07-23 21.85 22.50 20.90 20.90 1.5M
2024-07-22 22.00 22.45 21.50 21.50 0.7M
2024-07-19 23.39 23.39 21.70 21.99 0.9M
2024-07-18 22.91 23.80 22.75 23.11 1.7M
2024-07-15 22.79 23.55 22.12 22.80 2.0M
2024-07-12 23.00 23.24 21.10 22.70 0.9M
2024-07-11 23.49 24.20 22.76 23.00 3.7M
2024-07-10 23.34 24.72 23.34 23.40 5.3M
2024-07-09 23.25 23.85 22.51 23.29 1.4M
2024-07-08 23.45 23.96 22.90 23.15 0.4M
2024-07-05 25.11 25.11 23.45 23.58 7.3M
2024-07-04 23.04 23.04 22.50 23.04 0.8M
2024-07-03 19.51 21.14 19.45 21.14 1.0M
2024-07-02 19.27 19.50 19.10 19.40 0.3M
2024-07-01 19.01 19.74 18.70 19.10 0.2M
2024-06-28 19.45 19.68 19.05 19.14 0.2M
2024-06-27 19.75 20.15 19.39 19.45 0.3M
2024-06-26 19.80 20.17 19.51 19.55 0.4M
2024-06-25 19.88 20.00 19.70 19.85 0.1M
2024-06-24 20.38 20.38 19.69 19.88 0.2M
2024-06-21 20.77 20.80 19.91 19.96 0.4M
2024-06-20 20.31 21.99 20.30 20.40 1.2M
2024-06-14 21.06 21.30 20.37 20.45 0.3M
2024-06-13 20.01 21.45 20.01 21.00 0.6M
2024-06-12 19.95 20.40 19.71 20.11 0.1M
2024-06-11 21.10 21.10 20.00 20.15 0.2M
2024-06-10 21.55 21.80 20.81 20.90 0.2M
2024-06-07 21.99 22.00 21.40 21.55 0.2M
2024-06-06 22.26 22.80 21.76 21.80 0.6M
2024-06-05 22.76 23.46 22.00 22.21 0.9M
2024-06-04 22.82 23.14 22.75 22.85 0.2M
2024-06-03 23.50 23.50 22.90 22.94 0.1M
2024-05-31 22.85 23.72 22.80 23.36 0.8M
2024-05-30 23.00 23.18 22.80 22.90 0.1M
2024-05-29 23.50 23.60 22.81 22.82 0.3M
2024-05-27 23.18 24.35 22.36 23.79 0.7M
2024-05-24 23.50 23.80 23.12 23.49 0.7M
2024-05-23 24.07 24.15 23.25 23.36 0.4M
2024-05-22 24.54 24.70 24.20 24.25 0.3M
2024-05-21 24.75 25.00 24.35 24.89 0.9M
2024-05-20 25.80 26.18 25.00 25.10 0.5M
2024-05-17 25.65 26.00 25.50 25.74 0.6M
2024-05-16 26.40 26.70 25.51 25.69 1.5M
2024-05-15 26.65 26.78 26.00 26.10 1.9M
2024-05-14 26.59 27.25 26.01 26.15 1.6M
2024-05-13 27.44 27.87 26.30 26.40 1.7M
2024-05-10 27.25 29.04 27.15 27.20 4.5M
2024-05-09 26.16 27.28 26.00 27.19 1.0M
2024-05-08 26.05 27.05 26.00 26.11 1.1M
2024-05-07 27.48 27.48 26.31 26.31 1.6M
2024-05-06 29.35 29.60 27.00 27.49 1.6M
2024-05-03 28.10 28.65 27.91 28.38 0.4M
2024-05-02 28.39 29.80 27.90 28.00 1.0M
2024-04-30 28.80 29.50 27.85 28.10 0.9M
2024-04-29 29.50 29.50 28.50 28.87 0.3M
2024-04-26 29.25 30.25 29.01 29.07 1.0M
2024-04-25 29.72 30.20 29.35 29.37 0.4M
2024-04-24 30.10 30.40 29.25 29.87 0.7M
2024-04-23 30.11 30.81 29.91 30.20 0.5M
2024-04-22 31.99 31.99 30.05 30.70 0.6M
2024-04-19 31.50 32.48 30.75 31.52 1.0M
2024-04-18 32.48 32.50 31.10 31.51 1.7M
2024-04-17 29.35 31.23 29.00 31.23 2.4M
2024-04-16 30.09 30.49 28.75 29.20 1.9M
2024-04-15 30.14 30.50 29.70 29.90 0.8M
2024-04-09 31.99 33.48 30.30 30.93 1.6M
2024-04-08 35.00 35.00 32.76 32.76 1.8M
2024-04-04 35.57 36.50 35.10 35.10 0.4M
2024-04-03 36.05 36.95 35.55 35.99 0.2M
2024-04-02 37.39 37.75 36.11 36.36 0.4M
2024-04-01 38.53 39.72 35.95 36.90 0.4M
2024-03-29 39.49 39.67 38.52 38.99 0.1M
2024-03-28 38.74 40.00 38.74 39.40 0.4M
2024-03-27 39.21 40.25 39.00 39.01 0.1M
2024-03-26 39.00 40.68 39.00 39.74 0.3M
2024-03-25 39.50 40.25 38.81 39.47 0.1M
2024-03-22 39.89 39.89 38.75 39.00 0.1M
2024-03-21 41.80 41.80 39.20 39.64 0.3M
2024-03-20 39.51 42.19 39.05 41.15 1.0M
2024-03-19 38.52 40.30 38.52 39.30 0.1M
2024-03-18 39.25 39.25 38.25 38.50 0.1M
2024-03-15 39.99 39.99 38.50 39.00 0.1M
2024-03-14 38.00 40.50 37.51 39.70 0.2M
2024-03-13 39.20 40.40 37.65 38.40 0.2M
2024-03-12 41.61 41.80 39.50 39.50 0.2M
2024-03-11 41.25 42.60 40.80 41.40 0.6M
2024-03-08 42.20 42.20 40.65 40.65 0.4M
2024-03-07 39.21 43.45 38.50 41.06 0.9M
2024-03-06 43.99 43.99 41.59 41.59 0.3M
2024-03-05 47.84 47.84 44.10 44.10 1.5M
2024-03-04 44.57 44.58 44.57 44.58 0.2M
2024-03-01 39.99 41.47 39.50 41.47 0.7M
2024-02-29 36.45 38.58 36.25 38.58 0.4M
2024-02-28 35.98 36.97 35.70 36.30 0.3M
2024-02-27 39.04 39.04 36.52 36.88 0.3M
2024-02-26 38.00 40.40 38.00 39.05 0.5M
2024-02-23 38.15 38.75 37.91 38.00 0.2M
2024-02-22 38.69 39.20 38.12 38.19 0.3M
2024-02-21 38.39 39.51 37.60 38.30 0.3M
2024-02-20 38.70 39.50 37.72 37.75 0.3M
2024-02-19 37.60 39.00 37.60 38.65 0.2M
2024-02-16 38.75 39.85 37.00 37.66 0.3M
2024-02-15 41.30 41.80 39.00 39.00 0.4M
2024-02-14 42.70 43.25 41.01 41.99 0.5M
2024-02-13 37.88 40.72 36.25 40.72 0.7M
2024-02-12 37.62 39.99 37.50 38.50 0.6M
2024-02-09 39.99 39.99 36.72 38.00 1.0M
2024-02-07 37.02 39.70 37.02 39.70 0.3M
2024-02-06 37.41 38.17 36.56 36.80 0.4M
2024-02-02 38.29 39.50 37.40 37.79 0.4M
2024-02-01 38.02 40.95 36.84 37.84 1.8M
2024-01-31 41.10 43.48 39.82 39.82 0.6M
2024-01-30 47.89 48.99 43.05 43.05 2.2M
2024-01-29 45.97 46.54 42.00 46.54 1.7M
2024-01-26 37.25 43.29 37.25 43.29 3.2M
2024-01-25 40.27 40.27 40.27 40.27 0.0M
2024-01-24 43.53 43.53 43.53 43.53 0.0M
2024-01-23 47.06 47.06 47.06 47.06 0.0M
2024-01-22 50.88 50.88 50.88 50.88 0.0M
2024-01-19 63.92 63.92 55.00 55.00 1.1M
2024-01-18 59.46 59.46 59.46 59.46 0.1M
2024-01-17 55.31 55.31 55.31 55.31 0.0M
2024-01-16 51.45 51.45 51.45 51.45 0.1M
2024-01-15 47.86 47.86 47.86 47.86 0.0M
2024-01-12 44.52 44.52 44.52 44.52 0.1M
2024-01-11 41.41 41.41 41.41 41.41 0.1M
2024-01-10 38.52 38.52 38.52 38.52 0.0M
2024-01-09 34.74 35.83 34.00 35.83 0.5M
2024-01-08 33.33 33.33 31.86 33.33 2.2M
2024-01-05 30.50 31.00 28.84 31.00 2.0M
2024-01-04 28.84 28.84 28.84 28.84 0.1M
2024-01-03 26.83 26.83 26.83 26.83 0.1M
2024-01-02 24.96 24.96 24.96 24.96 0.0M
2024-01-01 23.22 23.22 23.22 23.22 0.0M