Nishat Chunian (NCHU)

NCHU
🏛️ Pakistán →
47.45
Última Actualización: 2025-09-30
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
2021-12-31 46.78 47.00 45.00 45.55 0.9M
2021-12-30 46.98 47.02 46.36 46.50 0.6M
2021-12-29 47.00 47.40 46.50 46.50 1.7M
2021-12-28 47.27 47.90 46.90 47.00 1.8M
2021-12-27 46.75 47.25 46.75 47.00 0.6M
2021-12-24 47.10 47.20 46.50 46.91 0.8M
2021-12-23 47.00 47.70 46.50 47.45 1.1M
2021-12-22 45.88 47.00 45.88 46.55 1.3M
2021-12-21 45.25 46.40 45.00 45.60 0.9M
2021-12-20 43.80 45.50 43.55 45.35 1.0M
2021-12-17 43.25 44.50 43.25 43.78 0.7M
2021-12-16 44.40 44.50 43.00 43.00 0.4M
2021-12-15 42.65 44.99 42.65 44.11 1.4M
2021-12-14 41.15 42.45 41.10 42.05 0.1M
2021-12-13 41.50 42.75 40.60 41.02 0.1M
2021-12-10 41.70 42.34 40.71 42.00 0.3M
2021-12-09 43.00 43.00 41.65 42.02 0.2M
2021-12-08 42.65 43.75 41.52 42.75 1.1M
2021-12-07 40.00 42.45 39.75 42.45 1.3M
2021-12-06 40.00 40.00 39.23 39.40 0.2M
2021-12-03 40.00 41.50 38.50 39.06 1.2M
2021-12-02 43.56 43.83 40.55 40.57 1.1M
2021-12-01 44.00 44.50 43.70 43.67 0.2M
2021-11-30 44.45 44.50 43.32 44.00 0.3M
2021-11-29 42.10 44.70 42.10 44.48 1.1M
2021-11-26 42.83 43.38 42.05 42.74 0.7M
2021-11-25 42.66 43.40 42.66 43.06 0.3M
2021-11-24 42.55 43.60 42.30 42.56 1.2M
2021-11-23 43.11 43.60 42.90 42.94 2.8M
2021-11-22 43.70 43.70 42.76 43.02 0.5M
2021-11-19 43.49 45.00 43.15 44.00 0.7M
2021-11-18 43.51 43.79 42.85 42.87 0.5M
2021-11-17 43.55 44.25 43.13 43.50 0.4M
2021-11-16 43.36 44.60 43.30 43.85 0.2M
2021-11-15 43.12 44.65 42.80 43.25 0.2M
2021-11-12 44.50 44.50 42.65 43.16 0.3M
2021-11-11 45.00 45.00 44.01 44.50 0.2M
2021-11-10 45.50 46.49 44.61 44.90 0.5M
2021-11-09 46.68 46.69 44.90 45.00 1.0M
2021-11-08 47.02 47.89 46.52 46.62 0.3M
2021-11-05 47.70 48.24 47.49 47.80 0.7M
2021-11-04 47.20 47.84 47.01 47.83 0.3M
2021-11-03 46.97 47.99 46.70 47.80 1.6M
2021-11-02 47.50 47.75 46.30 46.60 0.4M
2021-11-01 48.50 48.70 47.45 47.50 1.3M
2021-10-29 46.00 48.40 45.80 47.50 3.6M
2021-10-28 45.55 46.10 45.51 46.10 0.7M
2021-10-27 46.10 46.50 45.51 46.00 0.4M
2021-10-26 45.60 46.25 45.20 45.50 0.3M
2021-10-25 45.30 46.50 45.21 45.50 0.1M
2021-10-22 46.55 46.55 45.00 46.00 0.3M
2021-10-21 45.75 46.50 45.50 46.50 1.0M
2021-10-20 44.00 46.25 44.00 46.01 1.4M
2021-10-18 43.00 44.50 43.00 43.25 0.9M
2021-10-15 47.21 48.90 47.12 48.51 1.8M
2021-10-14 46.00 47.70 45.60 47.68 1.3M
2021-10-13 47.25 47.30 45.50 46.49 3.0M
2021-10-12 48.01 48.22 45.87 47.00 5.2M
2021-10-11 48.30 48.95 47.50 48.25 1.4M
2021-10-08 48.70 48.99 48.45 48.78 0.2M
2021-10-07 49.00 49.10 48.65 48.75 0.3M
2021-10-06 48.25 49.05 48.15 48.60 0.6M
2021-10-05 49.88 49.88 48.25 48.26 1.4M
2021-10-04 48.85 49.80 48.85 49.75 0.3M
2021-10-01 49.00 49.50 48.50 49.12 0.3M
2021-09-30 48.33 49.90 47.71 49.15 2.0M
2021-09-29 49.99 50.00 47.50 48.12 2.6M
2021-09-28 50.02 51.65 48.70 49.70 17.0M
2021-09-27 50.00 50.28 49.00 50.00 1.0M
2021-09-24 50.02 50.02 48.10 49.65 2.3M
2021-09-23 50.40 50.69 49.52 50.10 3.1M
2021-09-22 50.15 50.49 49.05 50.05 2.1M
2021-09-21 50.21 51.69 49.60 49.65 1.0M
2021-09-20 50.25 50.69 50.11 50.50 0.3M
2021-09-17 51.60 51.90 50.15 50.44 1.1M
2021-09-16 51.40 52.40 51.01 51.82 1.1M
2021-09-15 50.75 51.69 50.48 51.39 0.6M
2021-09-14 52.30 52.30 50.00 51.25 1.4M
2021-09-13 52.00 52.90 51.50 52.50 0.7M
2021-09-10 51.25 52.40 51.25 52.00 0.5M
2021-09-09 51.50 51.94 51.00 51.00 0.6M
2021-09-08 51.58 51.83 51.00 51.30 0.7M
2021-09-07 51.81 52.00 51.25 51.52 0.3M
2021-09-06 51.35 52.89 51.35 52.00 1.0M
2021-09-03 51.90 52.01 51.20 51.40 0.4M
2021-09-02 53.25 53.44 51.65 52.00 0.7M
2021-09-01 51.50 53.50 51.50 53.00 4.5M
2021-08-31 51.10 51.98 50.99 51.55 1.8M
2021-08-30 51.10 51.48 50.93 51.25 0.3M
2021-08-27 51.25 51.70 50.80 51.20 0.8M
2021-08-26 51.84 52.25 51.31 51.45 0.5M
2021-08-25 52.15 52.50 51.75 52.00 0.4M
2021-08-24 52.31 53.00 51.80 51.90 0.9M
2021-08-23 52.69 53.08 52.34 52.40 0.9M
2021-08-20 51.50 52.50 51.13 52.50 0.8M
2021-08-17 51.25 51.93 51.15 51.50 1.5M
2021-08-16 50.81 51.80 50.29 50.80 0.8M
2021-08-13 51.50 51.73 50.76 51.00 0.3M
2021-08-12 51.49 52.24 51.25 51.34 2.9M
2021-08-11 52.00 52.48 51.15 51.15 3.3M
2021-08-10 51.25 52.00 50.50 51.72 3.1M
2021-08-09 52.30 52.30 50.81 51.89 1.5M
2021-08-06 52.71 52.71 51.50 51.73 1.9M
2021-08-05 53.07 53.68 52.66 52.85 0.5M
2021-08-04 53.65 53.85 53.00 53.55 2.2M
2021-08-03 53.50 53.98 52.50 53.50 4.0M
2021-08-02 51.75 53.90 51.71 53.85 1.1M
2021-07-30 51.70 52.50 51.10 51.55 0.8M
2021-07-29 52.00 52.85 51.15 51.89 2.5M
2021-07-28 53.21 53.89 51.51 52.00 2.5M
2021-07-27 53.80 55.50 52.88 53.70 7.0M
2021-07-26 52.99 54.00 52.55 53.69 1.6M
2021-07-23 53.85 53.85 52.16 52.55 0.8M
2021-07-19 54.19 54.19 53.01 53.24 1.3M
2021-07-16 54.51 54.69 53.20 53.71 1.4M
2021-07-15 55.40 55.50 54.00 54.79 4.6M
2021-07-14 51.00 54.63 50.80 54.63 7.7M
2021-07-13 51.15 51.45 50.71 50.71 0.9M
2021-07-12 51.87 51.87 50.40 51.30 1.3M
2021-07-09 51.90 51.90 51.03 51.60 0.5M
2021-07-08 51.41 51.89 50.56 51.60 0.4M
2021-07-07 50.51 51.43 50.11 51.40 0.4M
2021-07-06 52.00 52.00 50.71 50.75 0.7M
2021-07-05 51.50 51.55 50.75 51.35 0.4M
2021-07-02 53.20 53.25 51.25 51.50 1.0M
2021-07-01 51.50 52.90 51.25 52.49 4.6M
2021-06-30 50.25 50.85 50.20 50.20 0.4M
2021-06-29 51.40 51.40 50.02 50.25 0.4M
2021-06-28 51.05 51.30 50.10 50.49 0.8M
2021-06-25 51.11 51.70 50.61 51.45 1.1M
2021-06-24 52.48 52.49 51.30 51.94 0.7M
2021-06-23 53.49 53.70 52.00 52.30 1.7M
2021-06-22 51.25 53.85 51.00 53.15 7.7M
2021-06-21 51.00 51.70 50.80 51.07 1.7M
2021-06-18 51.15 52.10 49.51 50.90 5.5M
2021-06-17 50.90 51.19 49.66 50.15 0.6M
2021-06-16 50.80 51.00 50.15 50.70 0.5M
2021-06-15 50.06 51.99 50.06 51.00 0.5M
2021-06-14 52.50 52.50 51.01 51.50 1.1M
2021-06-11 53.00 53.00 51.75 51.80 0.7M
2021-06-10 50.60 52.70 50.50 52.51 2.5M
2021-06-09 51.00 52.23 50.00 50.00 1.7M
2021-06-08 52.49 52.55 51.00 51.15 0.6M
2021-06-07 52.00 52.50 51.71 52.00 2.4M
2021-06-04 51.50 51.99 51.06 51.50 0.5M
2021-06-03 52.88 53.39 50.10 51.10 1.7M
2021-06-02 53.45 53.50 52.50 52.50 1.1M
2021-06-01 54.30 54.60 52.70 53.00 3.9M
2021-05-31 48.48 52.11 48.25 52.11 6.1M
2021-05-28 47.41 48.80 47.41 48.48 1.7M
2021-05-27 48.55 49.75 47.80 48.00 1.8M
2021-05-26 48.65 50.70 48.30 49.30 2.0M
2021-05-25 47.75 48.99 47.60 48.65 0.8M
2021-05-24 48.50 49.49 48.01 49.00 0.4M
2021-05-21 48.00 48.70 47.40 48.50 1.1M
2021-05-20 46.35 47.99 46.35 47.99 0.6M
2021-05-19 46.50 48.10 46.30 47.30 1.1M
2021-05-18 47.25 47.35 46.16 46.25 0.6M
2021-05-17 46.85 48.00 46.01 47.00 0.6M
2021-05-06 46.00 46.60 45.47 46.59 0.2M
2021-05-05 45.50 46.74 45.50 46.00 0.4M
2021-05-04 43.50 45.00 43.50 44.70 0.6M
2021-05-03 46.00 46.00 42.94 43.50 2.5M
2021-04-30 47.30 47.79 45.21 47.00 1.1M
2021-04-29 48.30 49.19 47.01 47.85 0.5M
2021-04-28 48.48 49.25 48.11 48.40 0.6M
2021-04-27 48.75 48.88 47.50 48.30 0.8M
2021-04-26 47.65 49.50 47.60 49.00 0.9M
2021-04-23 47.75 48.50 47.00 48.11 0.7M
2021-04-22 50.00 50.00 47.10 47.88 0.9M
2021-04-21 50.75 51.30 49.90 50.45 3.6M
2021-04-20 47.85 50.70 47.85 50.50 2.1M
2021-04-19 46.01 47.78 44.40 47.50 0.1M
2021-04-16 48.45 48.75 47.83 48.25 0.1M
2021-04-15 48.75 48.80 48.27 48.50 0.0M
2021-04-14 48.50 48.90 48.50 48.75 0.0M
2021-04-13 48.30 49.06 48.00 48.40 0.4M
2021-04-12 48.30 49.25 48.00 48.50 0.4M
2021-04-09 47.84 50.25 47.64 48.60 2.7M
2021-04-08 47.49 47.89 46.66 47.60 0.3M
2021-04-07 47.99 48.00 46.70 47.50 0.7M
2021-04-06 46.00 47.75 46.00 47.75 0.5M
2021-04-05 47.00 47.00 44.00 45.26 0.3M
2021-04-02 46.60 47.50 46.50 46.75 0.6M
2021-04-01 46.51 47.39 46.50 47.30 0.6M
2021-03-31 46.00 47.40 45.95 46.50 1.8M
2021-03-30 45.65 46.35 44.67 46.25 0.8M
2021-03-29 47.00 47.10 45.65 45.65 0.6M
2021-03-26 48.00 48.24 47.15 47.70 0.8M
2021-03-25 47.62 48.90 47.50 48.27 1.4M
2021-03-24 47.30 48.30 47.05 47.53 0.2M
2021-03-22 46.60 48.90 46.60 47.63 1.0M
2021-03-19 46.88 47.40 46.00 47.40 0.3M
2021-03-18 48.00 48.00 46.03 46.15 0.3M
2021-03-17 47.89 48.15 47.50 47.65 0.4M
2021-03-16 46.87 48.00 46.00 47.25 1.6M
2021-03-15 46.74 47.10 45.76 46.40 1.8M
2021-03-12 43.70 45.90 43.70 45.06 1.5M
2021-03-11 44.06 45.75 43.01 44.00 1.3M
2021-03-10 46.48 46.48 44.00 44.50 2.0M
2021-03-09 47.99 49.40 44.11 45.50 3.7M
2021-03-08 49.49 49.50 47.50 47.51 1.6M
2021-03-05 48.00 48.80 47.85 48.70 0.5M
2021-03-04 47.50 49.00 47.50 48.75 1.3M
2021-03-03 49.25 50.80 49.20 49.54 2.2M
2021-03-02 49.34 49.85 48.65 49.40 1.5M
2021-03-01 49.41 49.79 48.00 48.57 2.2M
2021-02-26 52.60 52.60 48.65 48.65 1.9M
2021-02-25 53.45 53.60 51.40 52.00 3.1M
2021-02-24 54.55 56.09 52.25 52.60 5.4M
2021-02-23 54.00 54.89 52.55 53.80 7.6M
2021-02-22 53.36 54.60 53.36 53.95 2.4M
2021-02-19 54.19 54.74 53.25 53.60 0.9M
2021-02-18 53.31 55.35 53.30 53.57 3.2M
2021-02-17 51.90 54.00 51.30 53.50 6.4M
2021-02-16 52.30 52.75 51.36 51.60 1.4M
2021-02-15 50.01 52.31 50.01 51.70 2.4M
2021-02-12 50.85 50.95 49.29 49.52 0.5M
2021-02-11 49.50 51.94 49.20 50.07 2.4M
2021-02-10 49.11 49.87 48.50 49.07 0.4M
2021-02-09 50.88 50.88 49.10 49.21 0.8M
2021-02-08 52.30 52.41 50.20 50.45 1.7M
2021-02-04 52.90 53.65 50.05 51.98 4.8M
2021-02-03 50.49 53.00 50.00 52.40 6.4M
2021-02-02 50.25 50.75 49.80 50.00 0.7M
2021-02-01 50.25 51.50 49.80 50.25 2.1M
2021-01-29 47.15 50.35 47.00 50.25 3.0M
2021-01-28 49.00 49.00 47.20 47.50 1.4M
2021-01-27 49.70 50.01 48.70 49.00 1.2M
2021-01-26 50.05 50.48 49.30 49.51 1.1M
2021-01-25 50.30 50.35 49.11 50.00 0.8M
2021-01-22 50.51 50.88 49.71 50.00 0.8M
2021-01-21 51.45 52.19 50.60 50.88 0.9M
2021-01-20 52.70 52.70 51.40 51.68 1.3M
2021-01-19 53.25 54.10 51.92 52.28 3.7M
2021-01-18 50.01 53.50 50.01 53.01 8.7M
2021-01-15 49.75 51.00 49.50 49.86 3.3M
2021-01-14 49.35 52.00 48.91 49.30 7.9M
2021-01-13 48.65 49.00 47.31 48.47 3.3M
2021-01-12 48.20 48.31 47.00 48.31 1.6M
2021-01-11 47.99 48.69 47.50 47.75 1.6M
2021-01-08 47.15 48.50 47.15 47.60 2.3M
2021-01-07 47.75 48.50 46.90 47.25 3.2M
2021-01-06 47.49 47.98 46.80 46.80 2.0M
2021-01-05 47.12 48.00 46.31 46.40 3.2M
2021-01-04 46.00 47.71 45.00 47.30 6.5M
2021-01-01 42.15 45.00 42.15 44.39 3.8M