ZAHIDJEE Textile Mills Ltd (ZJEE)

ZJEE
🏛️ Pakistan →
70.02
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
2025-09-26 70.02 70.02 67.00 70.02 0.3M
2025-09-25 59.90 63.65 52.18 63.65 0.1M
2025-09-24 60.99 62.00 57.75 57.86 0.0M
2025-09-23 60.10 61.09 60.00 60.07 0.0M
2025-09-22 60.54 62.39 60.00 60.17 0.0M
2025-09-19 62.00 63.00 60.02 60.54 0.0M
2025-09-18 63.70 63.70 61.51 63.08 0.0M
2025-09-17 64.21 64.48 61.00 63.14 0.0M
2025-09-16 63.26 64.50 63.26 64.19 0.0M
2025-09-15 64.19 64.50 63.00 63.26 0.0M
2025-09-12 63.80 64.99 62.02 64.19 0.0M
2025-09-11 63.00 65.48 61.16 63.49 0.0M
2025-09-10 62.99 66.00 60.61 62.58 0.0M
2025-09-09 61.00 66.56 59.13 62.74 0.1M
2025-09-08 65.80 65.80 60.00 60.51 0.1M
2025-09-05 65.99 68.48 60.10 64.26 0.0M
2025-09-04 65.99 72.25 65.05 65.49 0.2M
2025-09-03 65.00 66.49 64.01 65.70 0.0M
2025-09-02 68.09 69.45 63.55 63.99 0.0M
2025-09-01 73.50 73.50 66.57 68.09 0.0M
2025-08-29 70.00 70.00 67.33 67.68 0.0M
2025-08-28 73.49 73.49 67.00 68.29 0.0M
2025-08-27 78.10 79.36 70.12 70.89 0.2M
2025-08-26 83.99 83.99 76.31 77.91 0.0M
2025-08-25 85.60 85.60 80.36 81.67 0.0M
2025-08-22 85.00 89.70 80.70 85.82 0.0M
2025-08-21 90.50 90.50 85.50 86.87 0.0M
2025-08-20 91.97 91.97 88.20 89.61 0.0M
2025-08-19 92.50 97.00 86.51 90.01 0.1M
2025-08-18 92.00 96.00 88.50 90.72 0.1M
2025-08-15 94.21 96.00 86.51 90.43 0.1M
2025-08-13 86.45 93.84 83.00 93.67 0.2M
2025-08-12 82.24 88.00 80.78 85.31 0.1M
2025-08-11 91.99 91.99 81.25 82.42 0.1M
2025-08-08 83.99 87.90 77.01 86.62 0.1M
2025-08-07 85.50 85.50 78.11 80.15 0.0M
2025-08-06 87.98 87.98 82.00 82.60 0.0M
2025-08-05 90.20 93.98 87.00 88.37 0.1M
2025-08-04 85.00 94.82 78.75 92.35 0.3M
2025-08-01 97.22 99.50 87.50 87.50 0.1M
2025-07-31 105.00 111.00 96.80 97.22 0.1M
2025-07-30 119.00 119.49 107.56 107.56 0.1M
2025-07-29 120.06 135.90 116.00 119.51 0.2M
2025-07-28 130.00 130.00 121.16 123.61 0.1M
2025-07-25 135.98 139.00 128.00 130.72 0.0M
2025-07-24 144.03 152.80 132.50 136.03 0.3M
2025-07-23 155.00 161.00 144.01 146.92 0.2M
2025-07-22 140.00 149.37 139.89 148.70 0.4M
2025-07-21 127.00 139.07 113.79 135.79 0.6M
2025-07-18 137.69 144.44 123.98 126.43 0.2M
2025-07-17 129.99 137.76 121.00 137.76 0.2M
2025-07-16 125.24 125.24 125.24 125.24 0.1M
2025-07-15 113.85 113.85 113.85 113.85 0.0M
2025-07-14 103.50 103.50 103.50 103.50 0.0M
2025-07-11 94.04 94.09 93.99 94.09 0.1M
2025-07-10 80.00 85.54 77.90 85.54 0.1M
2025-07-09 79.96 80.00 73.00 77.76 0.0M
2025-07-08 83.89 83.89 76.00 76.83 0.0M
2025-07-07 86.94 86.94 81.50 81.65 0.1M
2025-07-04 79.40 82.66 74.10 80.53 0.1M
2025-07-03 74.99 77.33 63.47 75.63 0.2M
2025-07-02 70.52 70.52 67.00 70.52 0.1M
2025-07-01 64.11 64.11 58.00 64.11 0.1M
2025-06-30 54.75 58.28 54.00 58.28 0.0M
2025-06-27 45.00 52.98 45.00 52.98 0.3M
2025-06-26 48.63 48.63 45.05 48.16 0.1M
2025-06-25 40.19 44.21 38.80 44.21 0.0M
2025-06-24 42.00 45.00 37.53 40.19 0.0M
2025-06-23 46.00 48.03 39.50 41.70 0.1M
2025-06-20 43.66 43.66 38.50 43.66 0.1M
2025-06-19 39.69 39.69 39.69 39.69 0.0M
2025-06-18 36.08 36.08 36.08 36.08 0.0M
2025-06-17 32.80 32.80 32.80 32.80 0.0M
2025-06-16 29.82 29.82 29.82 29.82 0.0M
2025-06-13 28.00 28.00 27.06 27.11 0.0M
2025-06-12 26.15 28.00 26.15 27.06 0.0M
2025-06-11 31.00 31.00 28.10 29.05 0.0M
2025-06-10 30.85 30.85 28.10 30.76 0.0M
2025-06-05 30.00 30.00 28.52 28.92 0.0M
2025-06-04 29.90 30.00 29.75 29.99 0.0M
2025-06-03 28.75 30.00 28.75 28.89 0.0M
2025-05-30 28.74 29.90 27.00 28.74 0.0M
2025-05-29 29.50 29.50 27.00 28.74 0.0M
2025-05-27 28.00 28.00 26.80 26.85 0.0M
2025-05-26 26.80 29.00 26.80 27.65 0.0M
2025-05-23 26.99 30.42 26.99 27.65 0.0M
2025-05-22 26.10 26.10 26.03 27.65 0.0M
2025-05-21 25.50 27.65 25.50 27.65 0.0M
2025-05-20 25.99 26.50 25.50 25.15 0.0M
2025-05-19 25.60 25.99 25.10 25.15 0.0M
2025-05-16 26.50 26.50 26.50 26.55 0.0M
2025-05-15 25.10 27.49 25.10 26.55 0.0M
2025-05-14 25.50 25.65 25.10 25.10 0.0M
2025-05-13 24.75 25.99 24.75 25.10 0.0M
2025-05-12 24.50 26.00 24.50 24.75 0.0M
2025-05-09 24.03 24.03 24.03 24.03 0.0M
2025-05-08 25.99 25.99 25.50 24.03 0.0M
2025-05-07 24.05 25.99 24.03 24.03 0.0M
2025-05-06 26.50 26.50 25.15 26.70 0.0M
2025-05-05 27.35 27.35 24.62 26.70 0.0M
2025-04-30 27.00 29.30 27.00 27.35 0.0M
2025-04-29 28.45 28.45 28.45 26.72 0.0M
2025-04-28 25.98 27.20 25.50 26.72 0.0M
2025-04-25 25.26 25.34 23.01 24.93 0.0M
2025-04-24 25.99 27.49 25.00 25.18 0.0M
2025-04-23 26.49 26.49 25.10 26.00 0.0M
2025-04-22 25.75 27.64 25.11 26.00 0.0M
2025-04-21 25.50 25.99 25.50 25.51 0.0M
2025-04-18 26.10 26.10 26.10 26.10 0.0M
2025-04-17 24.80 27.90 24.80 24.81 0.0M
2025-04-16 25.69 25.70 25.69 25.58 0.0M
2025-04-15 25.26 27.00 25.26 25.58 0.0M
2025-04-10 24.72 28.00 24.72 27.93 0.0M
2025-04-07 27.01 27.01 27.01 27.45 0.0M
2025-04-04 25.35 27.50 25.35 27.98 0.0M
2025-04-03 26.99 27.98 26.99 27.98 0.0M
2025-03-27 27.98 27.98 27.98 26.10 0.0M
2025-03-24 28.00 28.00 26.00 26.10 0.0M
2025-03-14 26.10 26.10 26.10 26.10 0.0M
2025-03-13 26.10 26.10 26.10 26.10 0.0M
2025-03-11 27.99 27.99 27.99 26.30 0.0M
2025-03-10 26.26 27.89 26.26 26.30 0.0M
2025-03-06 26.01 28.70 26.01 26.30 0.0M
2025-03-04 26.30 26.30 26.30 26.30 0.0M
2025-03-03 27.00 27.90 26.25 26.25 0.0M
2025-02-27 27.99 27.99 27.99 26.99 0.0M
2025-02-25 26.99 27.00 26.99 26.99 0.0M
2025-02-24 26.31 27.00 26.30 27.00 0.0M
2025-02-21 26.11 29.96 26.11 28.50 0.0M
2025-02-20 29.40 29.40 28.50 28.50 0.0M
2025-02-19 27.39 27.39 27.39 27.39 0.0M
2025-02-17 26.86 29.49 26.86 27.39 0.0M
2025-02-13 28.50 28.50 28.50 29.83 0.0M
2025-01-31 29.90 29.97 27.11 29.96 0.0M
2025-01-24 29.96 29.96 27.21 30.00 0.0M
2025-01-22 27.21 27.21 27.21 30.21 0.0M
2025-01-21 27.26 28.98 27.26 30.21 0.0M
2025-01-17 28.99 28.99 27.51 30.21 0.0M
2025-01-15 29.50 30.25 25.21 30.21 0.0M
2025-01-14 30.00 30.00 30.00 28.00 0.0M
2025-01-09 28.01 28.01 28.01 28.00 0.0M
2025-01-08 28.01 28.01 28.00 28.00 0.0M
2025-01-06 27.95 28.01 27.86 28.00 0.0M
2025-01-03 30.00 30.71 30.00 30.71 0.0M
2025-01-02 27.90 28.02 27.90 27.90 0.0M
2025-01-01 28.11 30.70 28.11 30.70 0.0M