ZAHIDJEE Textile Mills Ltd (ZJEE)

ZJEE
🏛️ Pakistan →
77.02
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 25.25 26.00 25.25 25.25 0.0M
2021-12-30 24.70 25.80 24.00 25.80 0.0M
2021-12-29 25.30 25.30 24.60 24.70 0.0M
2021-12-28 26.00 26.50 25.75 26.50 0.0M
2021-12-27 26.20 26.50 26.20 26.50 0.0M
2021-12-24 26.75 26.75 26.75 27.00 0.0M
2021-12-23 27.10 27.41 26.75 26.75 0.0M
2021-12-22 29.00 29.20 27.00 27.25 0.0M
2021-12-21 27.00 27.95 26.00 27.00 0.0M
2021-12-17 26.00 26.00 26.00 26.00 0.0M
2021-12-14 24.50 24.50 24.50 24.50 0.0M
2021-12-08 25.00 25.00 25.00 25.00 0.0M
2021-12-07 25.50 25.50 25.50 25.50 0.0M
2021-12-06 25.00 25.00 24.05 24.05 0.0M
2021-12-03 25.99 26.00 25.50 25.50 0.0M
2021-11-30 26.99 26.99 26.99 26.99 0.0M
2021-11-25 26.99 26.99 26.99 26.99 0.0M
2021-11-24 26.50 27.30 26.50 26.50 0.0M
2021-11-23 26.50 26.50 26.50 26.50 0.0M
2021-11-19 24.90 25.49 24.90 25.50 0.0M
2021-11-15 24.25 24.25 24.25 24.25 0.0M
2021-11-12 25.00 26.29 24.10 26.29 0.0M
2021-11-10 25.00 25.00 24.50 24.50 0.0M
2021-11-09 25.15 26.00 25.15 26.00 0.0M
2021-11-05 25.60 25.60 25.00 25.10 0.0M
2021-11-04 25.55 25.55 25.50 25.50 0.0M
2021-11-03 25.90 25.99 25.90 25.99 0.0M
2021-11-02 25.60 25.60 25.60 25.60 0.0M
2021-11-01 25.50 26.50 25.50 25.50 0.0M
2021-10-28 26.50 26.50 26.50 26.50 0.0M
2021-10-15 25.50 26.50 26.50 25.50 0.0M
2021-10-14 26.00 26.50 26.00 26.99 0.0M
2021-10-13 27.00 27.00 25.00 26.00 0.0M
2021-10-11 26.00 26.00 26.00 25.49 0.0M
2021-10-07 26.00 26.00 26.00 26.00 0.0M
2021-10-06 25.60 25.95 25.60 25.95 0.0M
2021-10-05 26.00 26.00 26.00 26.00 0.0M
2021-10-01 27.49 27.49 25.00 25.95 0.0M
2021-09-30 24.99 25.80 24.99 25.75 0.0M
2021-09-28 24.10 24.10 24.10 25.50 0.0M
2021-09-14 24.10 24.10 24.10 24.10 0.0M
2021-09-08 26.00 26.00 26.00 26.00 0.0M
2021-09-07 26.30 26.30 25.87 26.30 0.0M
2021-09-06 25.80 26.00 25.80 26.00 0.0M
2021-08-27 25.80 25.80 25.80 25.80 0.0M
2021-08-25 26.45 26.45 26.45 26.45 0.0M
2021-08-23 26.30 26.30 26.30 26.30 0.0M
2021-08-20 25.70 26.45 25.70 26.45 0.0M
2021-08-17 25.00 25.00 25.00 25.00 0.0M
2021-08-16 25.00 25.00 24.99 24.99 0.0M
2021-08-11 25.50 25.50 25.50 25.50 0.0M
2021-08-10 25.70 25.94 25.50 25.70 0.0M
2021-08-09 25.74 25.75 25.74 25.75 0.0M
2021-08-06 25.65 25.65 25.65 25.65 0.0M
2021-08-04 24.03 24.20 24.03 24.20 0.0M
2021-08-03 24.99 25.00 24.99 25.00 0.0M
2021-08-02 23.50 24.99 23.50 24.70 0.0M
2021-07-29 24.00 24.00 24.00 24.00 0.0M
2021-07-28 24.00 24.00 24.00 24.00 0.0M
2021-07-27 24.75 24.80 23.00 23.99 0.0M
2021-07-26 23.91 23.91 23.10 23.10 0.0M
2021-07-23 24.50 24.50 24.50 22.95 0.0M
2021-07-19 22.80 23.50 22.80 23.00 0.0M
2021-07-16 22.45 22.45 22.45 22.45 0.0M
2021-07-15 22.00 22.00 22.00 22.00 0.0M
2021-07-06 22.00 22.00 22.00 21.35 0.0M
2021-07-05 22.00 22.75 22.00 22.00 0.0M
2021-07-02 22.74 22.75 22.74 22.75 0.0M
2021-06-28 22.75 22.75 22.75 22.75 0.0M
2021-06-25 22.00 22.00 22.00 22.95 0.0M
2021-06-22 21.50 22.00 21.50 22.00 0.0M
2021-06-17 22.00 22.00 22.00 22.00 0.0M
2021-06-14 22.80 22.80 22.50 22.50 0.0M
2021-06-11 23.00 23.74 23.00 23.50 0.0M
2021-06-10 23.00 23.15 23.00 23.10 0.0M
2021-06-09 22.25 23.00 22.25 22.25 0.0M
2021-06-08 22.01 22.50 21.35 22.50 0.0M
2021-06-07 22.00 22.01 22.00 22.01 0.0M
2021-06-04 22.40 23.11 21.85 22.00 0.0M
2021-06-03 21.50 21.75 21.50 21.50 0.0M
2021-06-02 21.50 21.50 21.50 21.50 0.0M
2021-06-01 21.50 21.50 21.50 21.50 0.0M
2021-05-31 21.00 21.00 20.50 21.00 0.0M
2021-05-28 20.98 20.98 20.70 20.70 0.0M
2021-05-26 19.65 19.65 19.50 19.56 0.0M
2021-05-25 20.00 20.00 19.00 19.36 0.0M
2021-05-24 20.95 20.98 19.65 20.05 0.0M
2021-05-19 20.65 20.65 20.65 20.65 0.0M
2021-05-18 20.61 20.65 20.60 20.65 0.0M
2021-05-17 21.75 21.75 21.75 21.75 0.0M
2021-05-05 21.75 21.75 21.75 21.75 0.0M
2021-05-03 23.50 23.50 23.50 23.50 0.0M
2021-04-29 23.50 24.14 23.50 24.14 0.0M
2021-04-20 22.50 22.50 22.50 22.50 0.0M
2021-04-19 20.70 22.08 20.70 21.99 0.0M
2021-04-16 20.40 20.74 20.30 20.40 0.0M
2021-04-15 19.30 19.30 19.30 19.30 0.0M
2021-04-13 18.50 18.50 18.50 18.50 0.0M
2021-04-12 19.50 19.50 19.50 19.50 0.0M
2021-03-25 19.50 19.50 19.50 19.50 0.0M
2021-03-24 19.50 19.50 19.50 19.50 0.0M
2021-03-19 19.50 19.50 19.50 19.50 0.0M
2021-03-18 19.56 19.56 19.56 19.56 0.0M
2021-03-15 19.98 19.98 19.56 19.56 0.0M
2021-03-12 18.99 18.99 18.99 18.99 0.0M
2021-03-11 19.01 19.01 18.75 18.75 0.0M
2021-03-09 20.25 20.25 20.00 20.00 0.0M
2021-03-08 20.41 20.41 20.00 20.00 0.0M
2021-03-04 20.01 21.00 20.01 21.00 0.0M
2021-03-01 21.11 21.11 20.45 20.45 0.0M
2021-02-26 22.11 22.11 22.10 22.10 0.0M
2021-02-24 23.50 23.50 23.50 23.50 0.0M
2021-02-22 23.00 23.00 23.00 23.00 0.0M
2021-02-12 23.00 23.50 22.99 23.00 0.0M
2021-02-09 24.70 24.70 22.01 22.01 0.0M
2021-02-08 23.01 23.01 23.00 23.00 0.0M
2021-02-03 24.50 24.50 24.50 24.50 0.0M
2021-02-02 26.99 27.00 24.05 24.05 0.0M
2021-02-01 23.00 26.00 22.99 26.00 0.0M
2021-01-29 24.85 24.85 24.85 24.85 0.0M
2021-01-27 23.20 23.20 23.20 23.20 0.0M
2021-01-25 22.50 23.65 21.15 23.49 0.0M
2021-01-19 22.00 22.00 22.00 22.00 0.0M
2021-01-18 21.21 22.00 21.21 22.00 0.0M
2021-01-14 22.00 22.00 22.00 22.00 0.0M
2021-01-12 21.50 21.50 21.50 21.50 0.0M
2021-01-08 21.50 21.50 21.50 21.50 0.0M
2021-01-04 21.50 21.50 21.50 21.50 0.0M
2021-01-01 21.99 22.50 21.99 22.50 0.0M