Chashma Sugar Mills (CHSU)

CHSU
🏛️ Pakistán →
64.22
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-27 78.80 84.99 78.80 84.99 0.0M
2021-12-23 85.00 85.00 85.00 85.00 0.0M
2021-12-22 78.11 85.00 78.11 85.00 0.0M
2021-12-03 83.98 83.98 83.98 83.98 0.0M
2021-12-02 78.63 78.63 78.63 78.63 0.0M
2021-12-01 85.00 85.00 85.00 85.00 0.0M
2021-11-30 78.19 87.50 78.19 87.50 0.0M
2021-11-26 84.50 84.50 84.50 84.50 0.0M
2021-11-25 82.50 82.50 80.00 80.00 0.0M
2021-11-24 77.00 77.00 77.00 77.00 0.0M
2021-11-23 77.90 77.90 77.10 77.10 0.0M
2021-11-22 78.00 78.00 78.00 78.00 0.0M
2021-11-11 80.00 80.00 80.00 80.00 0.0M
2021-11-10 80.10 90.90 80.00 81.23 0.0M
2021-11-09 80.00 84.90 80.00 84.90 0.0M
2021-11-05 80.00 89.00 80.00 84.50 0.0M
2021-11-04 84.75 84.75 84.75 84.75 0.0M
2021-11-02 91.58 91.58 91.58 91.58 0.0M
2021-11-01 99.00 99.00 99.00 99.00 0.0M
2021-10-29 94.45 94.45 87.50 93.90 0.0M
2021-10-27 91.00 97.90 91.00 94.45 0.0M
2021-10-25 92.99 95.35 92.99 95.35 0.0M
2021-10-21 87.99 93.00 87.99 91.00 0.1M
2021-10-20 82.95 88.90 82.95 86.71 0.0M
2021-10-15 81.00 84.79 81.00 84.79 0.0M
2021-10-14 80.70 80.70 80.70 80.70 0.0M
2021-10-13 80.75 80.75 80.70 80.70 0.0M
2021-10-12 81.00 81.00 75.05 80.95 0.0M
2021-10-11 82.01 84.35 79.10 79.10 0.0M
2021-10-08 84.00 84.35 84.00 84.35 0.1M
2021-10-07 78.00 78.47 78.00 78.47 0.1M
2021-10-06 73.00 73.00 73.00 73.00 0.0M
2021-10-05 73.00 76.32 73.00 75.58 0.0M
2021-10-01 71.00 71.00 71.00 71.00 0.0M
2021-09-30 70.00 75.25 70.00 72.42 0.1M
2021-09-29 70.00 70.00 70.00 70.00 0.0M
2021-09-28 70.00 70.00 70.00 70.00 0.0M
2021-09-24 70.00 70.00 70.00 70.00 0.0M
2021-09-23 70.00 70.00 69.00 69.00 0.0M
2021-09-22 70.00 71.90 67.00 67.00 0.0M
2021-09-21 66.55 70.00 66.55 69.00 0.0M
2021-09-20 70.00 70.00 70.00 70.00 0.0M
2021-09-17 71.00 74.14 71.00 72.57 0.0M
2021-09-15 69.00 69.00 69.00 69.00 0.0M
2021-09-14 66.75 70.00 66.75 70.00 0.0M
2021-09-13 66.42 70.75 66.42 70.11 0.0M
2021-09-10 70.75 70.75 70.75 70.75 0.0M
2021-09-09 70.00 72.02 67.01 71.25 0.0M
2021-09-08 65.32 67.00 65.32 67.00 0.0M
2021-09-02 70.00 70.00 68.01 70.00 0.0M
2021-08-31 74.00 76.00 70.01 70.01 0.0M
2021-08-30 70.00 73.10 70.00 73.10 0.0M
2021-08-27 70.00 70.00 68.00 68.00 0.0M
2021-08-26 68.02 72.00 68.00 71.05 0.0M
2021-08-25 70.10 70.10 70.10 70.10 0.0M
2021-08-24 66.50 70.41 66.50 70.10 0.0M
2021-08-23 62.00 65.50 62.00 65.50 0.0M
2021-08-17 64.00 65.00 64.00 64.50 0.0M
2021-08-16 63.00 64.00 63.00 64.00 0.0M
2021-08-12 66.30 66.30 63.00 65.00 0.0M
2021-08-11 66.56 66.56 66.56 66.56 0.0M
2021-08-10 66.51 66.51 66.51 66.51 0.0M
2021-08-04 68.00 68.00 68.00 68.00 0.0M
2021-08-02 67.60 68.00 67.60 68.00 0.0M
2021-07-30 66.00 66.00 66.00 66.00 0.0M
2021-07-29 70.00 70.95 68.00 68.00 0.0M
2021-07-28 70.45 70.98 70.45 70.95 0.0M
2021-07-27 70.00 72.00 70.00 70.99 0.0M
2021-07-26 73.99 73.99 73.99 73.99 0.0M
2021-07-15 66.50 71.44 63.10 71.16 0.0M
2021-07-14 66.00 68.00 66.00 68.00 0.0M
2021-07-13 68.03 68.03 68.00 68.00 0.0M
2021-07-09 69.00 71.99 69.00 69.01 0.0M
2021-07-08 67.00 67.00 67.00 67.00 0.0M
2021-07-07 69.00 69.00 65.51 66.70 0.0M
2021-07-06 70.01 70.01 65.21 66.96 0.0M
2021-07-05 70.01 70.01 70.01 70.01 0.0M
2021-07-02 70.00 70.00 70.00 70.00 0.0M
2021-06-28 69.99 71.00 69.99 71.00 0.0M
2021-06-25 71.02 71.02 71.00 71.00 0.0M
2021-06-24 72.00 72.00 72.00 72.00 0.0M
2021-06-23 71.50 74.00 71.50 74.00 0.0M
2021-06-22 69.00 71.30 68.00 71.30 0.0M
2021-06-18 70.01 70.01 70.00 70.00 0.0M
2021-06-17 72.00 72.00 69.11 70.97 0.0M
2021-06-16 72.00 73.00 71.50 72.58 0.0M
2021-06-15 73.40 73.40 72.00 73.00 0.0M
2021-06-14 71.41 71.50 71.00 71.50 0.0M
2021-06-11 72.01 73.90 72.01 73.88 0.0M
2021-06-09 70.00 73.00 70.00 73.00 0.0M
2021-06-07 73.90 73.90 70.12 71.53 0.0M
2021-06-04 70.01 71.00 70.01 71.00 0.0M
2021-06-03 71.10 73.96 70.99 73.96 0.1M
2021-06-02 72.03 72.50 72.00 72.50 0.0M
2021-06-01 73.75 74.00 73.75 74.00 0.0M
2021-05-31 74.10 74.10 74.10 74.10 0.0M
2021-05-28 74.46 74.50 72.00 72.00 0.0M
2021-05-27 75.60 75.60 69.93 69.93 0.0M
2021-05-26 76.64 78.00 75.00 75.60 0.0M
2021-05-20 78.00 78.00 78.00 78.00 0.0M
2021-05-19 78.00 78.00 77.01 78.00 0.0M
2021-04-29 80.07 80.07 80.00 80.01 0.0M
2021-04-27 84.45 85.00 84.45 84.66 0.0M
2021-04-26 78.63 85.00 78.63 85.00 0.0M
2021-04-23 85.00 85.00 85.00 85.00 0.0M
2021-04-22 82.00 86.00 82.00 85.22 0.0M
2021-04-21 81.00 81.00 80.00 80.00 0.0M
2021-04-20 80.00 80.00 80.00 80.00 0.0M
2021-04-19 75.51 76.50 75.50 76.50 0.0M
2021-04-15 80.75 83.59 80.00 80.00 0.0M
2021-04-13 83.00 83.50 80.75 80.75 0.0M
2021-04-12 82.00 84.00 82.00 82.75 0.0M
2021-04-09 80.50 82.77 80.50 82.60 0.0M
2021-04-06 70.28 79.01 70.28 77.00 0.0M
2021-04-05 75.01 75.01 73.08 73.50 0.0M
2021-04-02 78.99 79.00 78.00 79.00 0.0M
2021-04-01 77.50 79.00 75.00 79.00 0.0M
2021-03-31 77.01 80.00 77.00 78.05 0.0M
2021-03-30 78.00 81.45 77.00 81.45 0.0M
2021-03-29 77.00 82.50 77.00 77.50 0.0M
2021-03-25 82.00 82.75 81.70 82.60 0.0M
2021-03-24 78.51 78.51 77.80 77.90 0.0M
2021-03-22 82.30 83.00 78.08 81.99 0.0M
2021-03-19 73.56 84.52 73.55 83.36 0.0M
2021-03-18 80.80 80.80 78.00 78.63 0.0M
2021-03-17 72.00 75.32 72.00 75.32 0.0M
2021-03-16 70.01 70.13 70.00 70.07 0.0M
2021-03-15 74.40 76.00 70.20 72.00 0.0M
2021-03-12 71.39 71.39 71.39 71.39 0.0M
2021-03-11 69.00 74.50 69.00 71.39 0.0M
2021-03-10 74.35 75.50 70.00 70.06 0.0M
2021-03-09 71.04 73.60 69.65 70.34 0.0M
2021-03-08 70.00 75.25 69.00 75.25 0.0M
2021-03-05 66.20 70.00 66.20 70.00 0.0M
2021-03-04 65.97 69.42 64.58 69.42 0.0M
2021-03-03 64.50 64.90 64.50 64.58 0.0M
2021-03-02 64.00 64.50 62.50 64.50 0.0M
2021-03-01 64.60 65.00 64.60 65.00 0.0M
2021-02-26 68.50 68.74 63.55 68.74 0.0M
2021-02-25 70.00 70.00 68.70 68.70 0.0M
2021-02-24 69.10 69.10 69.10 69.10 0.0M
2021-02-23 67.84 71.80 67.84 71.80 0.0M
2021-02-22 72.00 72.00 72.00 72.00 0.0M
2021-02-19 71.00 73.50 68.00 72.00 0.0M
2021-02-18 69.00 74.00 69.00 70.05 0.0M
2021-02-17 72.51 73.10 72.51 73.06 0.0M
2021-02-16 74.00 74.98 73.00 73.00 0.0M
2021-02-15 75.00 75.00 75.00 75.00 0.0M
2021-02-12 82.78 82.78 74.72 75.68 0.0M
2021-02-11 83.50 83.50 78.01 80.77 0.0M
2021-02-10 82.55 85.00 82.55 84.89 0.0M
2021-02-09 87.02 87.02 82.55 82.55 0.0M
2021-02-08 88.50 88.50 83.20 83.20 0.0M
2021-02-04 91.95 91.95 88.50 89.79 0.0M
2021-02-03 90.20 93.70 89.00 89.92 0.0M
2021-02-02 93.75 93.75 88.60 90.17 0.0M
2021-02-01 96.00 100.55 87.00 90.35 0.3M
2021-01-29 93.01 97.00 92.50 93.54 0.0M
2021-01-28 95.16 95.70 92.50 95.70 0.0M
2021-01-27 96.00 99.00 94.00 98.65 0.0M
2021-01-26 97.10 97.10 96.50 96.54 0.0M
2021-01-25 100.00 100.00 98.00 98.00 0.0M
2021-01-22 101.05 105.00 98.00 98.00 0.1M
2021-01-21 104.00 105.00 104.00 105.00 0.0M
2021-01-20 103.00 106.00 103.00 103.50 0.0M
2021-01-19 102.00 102.00 102.00 102.00 0.0M
2021-01-18 101.00 102.50 101.00 102.00 0.0M
2021-01-15 103.00 105.00 102.50 102.89 0.0M
2021-01-14 100.50 102.95 95.20 102.95 0.0M
2021-01-13 103.00 105.00 102.00 102.00 0.0M
2021-01-12 103.00 103.25 99.00 102.00 0.0M
2021-01-11 100.00 102.49 97.00 100.38 0.1M
2021-01-08 95.00 100.00 94.00 97.00 0.0M
2021-01-07 92.00 95.00 92.00 94.01 0.0M
2021-01-06 91.01 92.00 91.00 92.00 0.0M
2021-01-05 92.00 92.15 92.00 92.02 0.0M
2021-01-01 93.89 93.89 93.89 93.89 0.0M