JS Global Capital (JSGC)

JSGC
🏛️ Pakistán →
140.00
Última Actualización: 2025-09-29
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
2021-12-30 85.15 85.15 85.15 85.15 0.0M
2021-12-29 90.00 91.90 90.00 90.00 0.0M
2021-12-28 96.90 96.90 96.90 96.90 0.0M
2021-12-27 92.11 96.90 92.11 96.90 0.0M
2021-12-24 93.99 93.99 92.00 92.00 0.0M
2021-12-23 93.78 94.00 93.78 93.99 0.0M
2021-12-22 90.00 90.00 90.00 90.00 0.0M
2021-12-17 92.00 92.00 92.00 92.00 0.0M
2021-12-16 89.00 89.00 89.00 89.00 0.0M
2021-12-15 100.88 100.88 90.88 95.95 0.0M
2021-12-08 93.85 93.85 93.85 93.85 0.0M
2021-12-07 88.99 88.99 88.99 88.99 0.0M
2021-12-06 83.95 83.95 83.95 83.95 0.0M
2021-12-03 80.51 83.77 77.01 79.50 0.0M
2021-12-02 83.25 83.25 83.25 83.25 0.0M
2021-12-01 89.00 90.00 88.00 90.00 0.0M
2021-11-30 91.01 91.01 91.01 91.01 0.0M
2021-11-23 94.00 94.00 94.00 94.00 0.0M
2021-11-16 100.55 100.55 100.55 100.55 0.0M
2021-11-03 100.98 101.64 100.00 100.55 0.0M
2021-11-02 94.55 94.55 94.55 94.55 0.0M
2021-10-22 100.36 100.36 100.36 100.36 0.0M
2021-10-21 96.07 106.95 96.05 106.95 0.0M
2021-10-18 101.98 101.98 101.98 101.98 0.0M
2021-10-15 97.10 107.91 95.10 95.10 0.0M
2021-10-13 102.11 102.11 102.10 102.11 0.0M
2021-10-07 100.90 109.90 100.90 109.90 0.0M
2021-09-30 101.00 106.95 101.00 106.95 0.0M
2021-09-29 100.70 100.70 100.38 100.38 0.0M
2021-09-22 101.09 108.51 101.09 108.51 0.0M
2021-09-13 105.51 112.95 105.51 109.28 0.0M
2021-09-10 110.10 110.10 110.00 110.05 0.0M
2021-09-07 109.10 117.91 109.10 116.90 0.0M
2021-09-03 117.60 124.00 117.60 117.91 0.0M
2021-09-02 125.00 127.09 125.00 127.09 0.0M
2021-09-01 110.99 118.23 110.99 118.23 0.0M
2021-08-31 109.99 109.99 109.99 109.99 0.0M
2021-08-27 119.95 119.99 119.95 119.99 0.0M
2021-08-26 122.00 123.49 119.50 121.50 0.0M
2021-08-24 121.85 121.85 121.80 121.82 0.0M
2021-08-23 125.00 126.00 120.02 122.42 0.0M
2021-08-16 118.00 118.00 118.00 118.00 0.0M
2021-08-09 118.55 118.55 118.00 118.00 0.0M
2021-08-06 120.43 120.43 120.43 120.43 0.0M
2021-08-05 120.00 127.33 112.73 120.43 0.0M
2021-08-04 110.85 118.45 110.85 118.45 0.0M
2021-08-03 119.80 119.80 119.80 119.80 0.0M
2021-08-02 109.15 116.91 109.15 116.91 0.0M
2021-07-30 118.00 118.00 118.00 118.00 0.0M
2021-07-28 110.00 110.00 110.00 110.00 0.0M
2021-07-27 116.85 116.85 116.85 116.85 0.0M
2021-07-26 110.17 110.17 110.17 110.17 0.0M
2021-07-16 118.50 118.50 112.25 118.50 0.0M
2021-07-14 112.25 112.25 112.25 112.25 0.0M
2021-07-13 122.00 122.00 117.00 119.00 0.0M
2021-07-12 109.50 117.90 108.00 117.00 0.0M
2021-07-09 107.05 114.95 107.05 112.25 0.0M
2021-07-08 106.03 113.95 106.03 113.95 0.0M
2021-07-07 115.00 115.00 107.10 111.85 0.0M
2021-07-06 113.79 122.00 113.79 115.00 0.0M
2021-07-02 118.00 123.00 115.00 123.00 0.0M
2021-07-01 123.50 123.50 123.50 123.50 0.0M
2021-06-30 118.03 118.03 118.03 118.03 0.0M
2021-06-29 117.50 130.00 117.50 118.03 0.0M
2021-06-24 126.99 127.00 126.99 127.00 0.0M
2021-06-23 125.00 125.50 125.00 125.50 0.0M
2021-06-22 132.80 132.80 115.66 123.00 0.0M
2021-06-21 130.00 133.00 125.00 125.00 0.0M
2021-06-18 110.55 127.00 110.39 127.00 0.0M
2021-06-17 119.33 119.33 119.33 119.33 0.0M
2021-06-16 121.00 129.00 121.00 129.00 0.0M
2021-06-15 129.71 130.00 129.71 130.00 0.0M
2021-06-14 138.83 138.83 130.00 131.10 0.0M
2021-06-11 129.15 129.15 129.15 129.15 0.0M
2021-06-10 120.14 120.14 120.14 120.14 0.0M
2021-06-09 111.76 111.76 111.76 111.76 0.0M
2021-06-08 103.50 103.97 103.00 103.97 0.0M
2021-06-07 95.89 96.72 95.89 96.72 0.0M
2021-06-04 85.00 90.00 85.00 89.98 0.0M
2021-06-03 80.00 83.80 80.00 83.80 0.0M
2021-06-01 78.00 78.00 78.00 78.00 0.0M
2021-05-31 79.00 79.00 79.00 79.00 0.0M
2021-05-28 78.00 78.00 78.00 78.00 0.0M
2021-05-25 78.00 78.90 78.00 78.90 0.0M
2021-05-20 78.00 78.00 78.00 78.00 0.0M
2021-05-19 78.00 78.00 78.00 78.00 0.0M
2021-05-06 77.00 77.00 77.00 77.00 0.0M
2021-05-03 78.90 78.90 78.90 78.90 0.0M
2021-04-30 76.10 78.01 76.10 77.53 0.0M
2021-04-28 77.00 77.00 77.00 77.00 0.0M
2021-04-22 77.99 77.99 77.99 77.99 0.0M
2021-04-21 76.00 77.20 76.00 77.20 0.0M
2021-04-16 77.01 77.01 77.00 77.00 0.0M
2021-04-14 76.90 76.90 76.90 76.90 0.0M
2021-04-13 77.00 77.00 76.91 77.00 0.0M
2021-04-12 77.20 77.20 76.40 76.91 0.0M
2021-04-09 77.01 77.90 77.00 77.48 0.0M
2021-04-08 77.90 78.00 77.40 77.40 0.0M
2021-04-07 78.00 78.49 76.51 77.65 0.0M
2021-04-06 70.00 73.45 70.00 73.45 0.0M
2021-04-05 67.11 69.00 65.00 68.33 0.0M
2021-04-02 61.07 67.91 61.07 67.91 0.0M
2021-03-31 63.50 63.50 63.50 63.50 0.0M
2021-03-30 65.02 65.05 65.01 65.01 0.0M
2021-03-29 65.01 71.00 64.75 67.11 0.0M
2021-03-24 70.00 70.00 70.00 70.00 0.0M
2021-03-22 65.26 71.65 65.26 71.65 0.0M
2021-03-12 68.00 70.00 68.00 70.00 0.0M
2021-03-11 68.50 69.05 68.00 68.00 0.0M
2021-03-10 73.21 73.21 73.20 73.20 0.0M
2021-03-09 71.23 79.13 71.23 79.13 0.0M
2021-03-05 77.00 77.00 77.00 77.00 0.0M
2021-03-04 72.85 80.90 72.65 73.03 0.0M
2021-03-01 68.46 78.54 68.46 78.54 0.0M
2021-02-25 73.99 73.99 73.99 73.99 0.0M
2021-02-24 75.00 75.00 70.00 70.01 0.0M
2021-02-23 74.01 74.25 72.61 72.79 0.0M
2021-02-22 77.02 78.01 76.25 76.63 0.0M
2021-02-19 80.01 80.05 80.00 80.00 0.0M
2021-02-18 82.25 88.00 82.00 82.00 0.0M
2021-02-17 88.00 88.00 85.00 85.00 0.0M
2021-02-16 88.99 90.30 88.00 88.88 0.0M
2021-02-15 84.00 84.00 84.00 84.00 0.0M
2021-02-12 81.05 81.05 81.05 81.05 0.0M
2021-02-11 83.00 83.00 81.05 81.05 0.0M
2021-02-09 83.01 83.01 83.01 83.01 0.0M
2021-02-08 87.70 87.70 83.05 83.05 0.0M
2021-02-04 87.86 87.86 87.86 87.86 0.0M
2021-02-03 86.15 89.70 86.15 87.03 0.0M
2021-02-02 90.45 90.45 88.00 90.00 0.0M
2021-02-01 78.00 84.14 78.00 84.14 0.0M
2021-01-29 75.00 81.95 75.00 78.27 0.0M
2021-01-26 75.00 79.89 74.00 79.89 0.0M
2021-01-25 79.50 80.00 79.50 80.00 0.0M
2021-01-21 80.00 80.00 78.79 80.00 0.0M
2021-01-20 77.00 80.00 76.01 78.79 0.0M
2021-01-19 75.00 76.99 75.00 76.99 0.0M
2021-01-18 75.25 78.00 75.00 76.00 0.0M
2021-01-15 77.95 77.95 72.00 76.90 0.0M
2021-01-14 75.01 75.01 75.00 75.01 0.0M
2021-01-13 77.01 77.01 77.00 77.01 0.0M
2021-01-12 75.55 80.45 75.55 80.45 0.0M
2021-01-11 81.39 81.39 81.39 81.39 0.0M
2021-01-08 82.71 82.75 78.00 79.90 0.0M
2021-01-07 77.00 77.00 73.00 76.98 0.0M
2021-01-05 78.98 78.98 73.10 77.63 0.0M
2021-01-04 84.98 84.98 75.25 75.25 0.0M
2021-01-01 86.98 86.98 80.02 80.02 0.0M