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
2023-12-29 26.50 26.75 25.46 25.80 2.7M
2023-12-28 26.25 26.95 25.40 26.51 2.7M
2023-12-27 25.00 26.09 24.05 26.09 2.3M
2023-12-26 26.70 27.65 24.90 24.90 3.3M
2023-12-22 27.09 27.90 26.67 26.82 0.0M
2023-12-21 26.82 27.78 26.56 27.39 0.1M
2023-12-20 27.11 27.93 26.50 27.40 0.7M
2023-12-19 28.30 28.40 27.01 27.25 0.9M
2023-12-18 29.45 29.50 28.01 28.01 0.5M
2023-12-15 29.35 29.49 28.62 28.75 1.2M
2023-12-14 29.01 29.95 28.65 29.25 0.3M
2023-12-13 29.99 30.25 28.80 29.50 0.6M
2023-12-12 29.53 30.00 29.53 30.00 0.4M
2023-12-11 29.75 30.10 29.45 29.75 0.3M
2023-12-08 29.71 30.20 29.47 29.80 0.8M
2023-12-07 29.35 30.20 29.35 29.60 0.7M
2023-12-06 30.00 30.00 29.30 29.51 1.0M
2023-12-05 30.19 30.19 29.30 29.80 0.6M
2023-12-04 29.50 30.44 28.71 29.81 1.9M
2023-12-01 28.69 29.40 28.69 29.15 0.6M
2023-11-30 29.70 29.70 28.75 28.95 0.4M
2023-11-29 30.24 30.24 29.11 29.51 1.3M
2023-11-28 29.25 30.70 29.00 29.85 2.9M
2023-11-27 28.90 29.20 27.98 28.80 1.5M
2023-11-24 27.69 28.95 27.40 28.52 2.5M
2023-11-23 27.50 28.00 27.00 27.30 1.3M
2023-11-22 27.00 27.65 26.90 27.00 0.7M
2023-11-21 26.95 27.50 26.56 27.10 0.8M
2023-11-20 27.51 27.60 26.49 26.50 0.8M
2023-11-17 28.65 28.65 27.42 27.50 0.4M
2023-11-16 27.01 28.35 27.00 28.00 1.3M
2023-11-15 27.45 27.80 27.18 27.28 0.3M
2023-11-14 27.60 27.99 26.81 27.30 0.6M
2023-11-13 28.10 28.30 27.65 27.97 0.4M
2023-11-10 26.88 28.25 26.88 27.90 0.8M
2023-11-08 27.18 27.60 26.50 27.16 0.6M
2023-11-07 28.12 28.30 26.41 26.51 1.0M
2023-11-06 27.75 28.82 27.50 28.30 1.0M
2023-11-03 27.13 28.10 27.00 27.50 0.9M
2023-11-02 24.75 26.88 24.75 26.88 2.7M
2023-11-01 24.20 26.00 24.00 25.00 1.4M
2023-10-31 24.30 24.30 23.76 24.26 0.5M
2023-10-30 23.59 24.50 23.01 24.00 0.9M
2023-10-27 23.02 23.50 23.01 23.45 0.1M
2023-10-26 24.30 24.30 23.42 23.46 0.1M
2023-10-25 24.28 24.65 23.81 24.00 0.2M
2023-10-24 24.26 24.78 24.12 24.34 0.1M
2023-10-23 24.84 24.90 24.34 24.40 0.3M
2023-10-20 23.90 25.04 23.60 24.30 0.4M
2023-10-19 22.50 23.99 22.50 23.70 0.2M
2023-10-18 23.06 23.45 23.06 23.32 0.1M
2023-10-17 23.35 24.20 23.35 23.35 1.1M
2023-10-16 23.20 24.00 23.00 24.00 0.4M
2023-10-13 22.80 23.30 22.66 23.30 0.2M
2023-10-12 23.19 23.19 22.60 22.75 0.1M
2023-10-11 22.67 23.30 22.67 23.00 0.2M
2023-10-10 22.62 23.10 21.63 22.85 0.8M
2023-10-09 21.55 22.05 21.55 21.88 0.3M
2023-10-06 21.90 22.88 21.61 22.00 1.8M
2023-10-05 20.89 21.75 20.60 21.60 0.6M
2023-10-04 20.69 21.15 20.51 20.86 0.3M
2023-10-03 20.50 20.63 19.85 20.63 0.2M
2023-10-02 20.11 20.77 20.11 20.70 0.4M
2023-09-28 20.95 20.95 19.50 20.48 1.7M
2023-09-27 20.81 21.15 20.80 20.90 0.3M
2023-09-26 21.49 21.49 20.75 20.80 0.2M
2023-09-25 20.51 21.30 20.26 21.10 0.5M
2023-09-22 20.30 20.50 19.93 20.40 0.2M
2023-09-21 20.20 20.35 20.02 20.32 0.4M
2023-09-20 20.35 20.35 20.02 20.18 0.2M
2023-09-19 20.31 20.45 19.92 19.95 0.6M
2023-09-18 20.50 20.50 20.25 20.27 0.1M
2023-09-15 21.40 21.40 20.25 20.35 0.3M
2023-09-14 20.35 20.60 20.35 20.40 0.0M
2023-09-13 20.33 20.45 20.25 20.25 0.0M
2023-09-12 20.50 20.50 20.00 20.35 0.1M
2023-09-11 21.35 21.35 20.20 20.32 0.2M
2023-09-08 20.50 21.00 20.30 20.75 0.4M
2023-09-07 20.88 20.88 20.25 20.50 0.2M
2023-09-06 20.51 20.80 20.20 20.40 0.2M
2023-09-05 21.10 21.39 20.80 20.97 0.1M
2023-09-04 20.20 21.28 20.20 20.85 0.0M
2023-09-01 20.51 21.14 20.08 20.50 0.2M
2023-08-31 21.50 21.50 20.02 20.80 0.1M
2023-08-30 22.98 23.00 21.50 21.60 0.2M
2023-08-29 22.52 23.00 22.20 22.31 0.1M
2023-08-28 23.01 23.93 22.60 23.00 0.2M
2023-08-25 24.25 24.25 23.25 23.25 0.2M
2023-08-24 23.94 24.55 23.34 23.65 0.6M
2023-08-23 24.00 24.00 23.40 23.66 0.0M
2023-08-22 23.30 24.00 23.30 24.00 0.1M
2023-08-21 23.99 24.10 23.59 23.80 0.3M
2023-08-18 24.55 24.75 23.51 24.00 0.1M
2023-08-17 23.65 24.35 23.65 24.30 0.1M
2023-08-16 24.95 25.44 24.05 24.40 0.1M
2023-08-15 23.78 25.56 23.22 25.00 2.1M
2023-08-11 23.06 23.99 23.06 23.85 0.3M
2023-08-10 23.84 24.10 23.31 23.40 0.4M
2023-08-09 23.39 23.99 23.00 23.27 0.4M
2023-08-08 24.01 24.02 22.75 22.99 0.2M
2023-08-07 24.16 25.10 24.05 24.25 0.5M
2023-08-04 24.26 24.30 23.60 24.20 0.1M
2023-08-03 24.65 25.65 23.88 24.25 1.0M
2023-08-02 23.70 25.31 23.50 24.77 1.9M
2023-08-01 23.10 23.70 22.95 23.55 1.1M
2023-07-31 22.68 23.00 22.61 22.94 0.4M
2023-07-27 22.93 22.95 22.40 22.75 0.6M
2023-07-26 21.30 23.15 21.30 22.70 2.2M
2023-07-25 21.50 21.99 21.21 21.75 0.1M
2023-07-24 21.70 21.88 21.48 21.52 0.1M
2023-07-21 21.86 22.19 21.51 21.71 0.5M
2023-07-20 21.95 22.00 21.41 21.70 0.3M
2023-07-19 21.89 21.89 21.52 21.80 0.1M
2023-07-18 21.78 22.00 21.72 21.80 0.1M
2023-07-17 22.45 22.45 21.90 22.00 0.1M
2023-07-14 22.58 22.58 21.80 21.99 0.2M
2023-07-13 23.24 23.24 22.34 22.36 0.5M
2023-07-12 22.61 23.15 22.51 22.90 1.0M
2023-07-11 21.56 23.00 21.55 22.50 2.1M
2023-07-10 21.50 21.80 21.46 21.50 0.5M
2023-07-07 21.49 21.50 21.30 21.43 0.1M
2023-07-06 21.50 21.70 21.25 21.41 0.2M
2023-07-05 21.10 21.79 20.90 21.10 0.1M
2023-07-04 21.80 21.80 21.10 21.27 0.2M
2023-07-03 21.75 21.78 21.00 21.40 0.9M
2023-06-27 20.50 20.50 20.10 20.10 0.1M
2023-06-26 20.19 20.65 20.07 20.10 0.1M
2023-06-23 20.39 20.39 19.75 20.00 0.1M
2023-06-22 20.39 20.39 19.87 19.93 0.1M
2023-06-21 20.50 20.50 20.14 20.21 0.0M
2023-06-20 20.26 20.59 20.01 20.25 0.2M
2023-06-19 20.60 20.90 20.01 20.16 0.2M
2023-06-16 20.76 20.95 20.62 20.87 0.0M
2023-06-15 21.39 21.39 20.75 20.96 0.0M
2023-06-14 21.11 21.25 20.64 21.09 0.0M
2023-06-13 21.15 21.60 21.00 21.00 0.1M
2023-06-12 22.10 22.10 21.22 21.31 0.2M
2023-06-09 21.87 22.00 21.45 21.75 0.3M
2023-06-08 21.75 22.25 21.50 21.59 0.6M
2023-06-07 21.12 21.75 21.12 21.40 0.2M
2023-06-06 21.49 21.99 21.35 21.50 0.2M
2023-06-05 21.24 21.48 21.24 21.40 0.8M
2023-06-02 20.81 21.30 20.81 21.19 0.1M
2023-06-01 21.40 21.40 20.86 21.10 0.1M
2023-05-31 21.35 21.75 21.00 21.20 1.6M
2023-05-30 21.55 21.71 20.70 21.39 0.2M
2023-05-29 21.00 21.50 21.00 21.10 0.2M
2023-05-26 21.06 21.24 20.65 20.75 0.7M
2023-05-25 22.25 22.25 20.82 20.88 0.7M
2023-05-24 21.30 22.15 21.30 22.01 1.2M
2023-05-23 21.05 21.80 20.00 21.50 0.5M
2023-05-22 21.30 21.30 20.56 20.79 0.1M
2023-05-19 21.18 21.18 20.65 20.97 0.0M
2023-05-18 21.20 21.20 20.75 21.17 0.0M
2023-05-17 20.55 21.14 20.55 21.00 0.1M
2023-05-16 21.34 21.34 20.90 20.90 0.2M
2023-05-15 21.29 21.29 20.80 21.16 0.1M
2023-05-12 21.01 21.44 20.60 21.15 0.0M
2023-05-11 21.57 21.60 20.52 21.20 0.1M
2023-05-10 20.60 21.20 20.60 20.91 0.1M
2023-05-09 20.61 21.49 20.61 21.17 0.1M
2023-05-08 21.41 21.51 21.00 21.14 0.1M
2023-05-05 21.28 21.78 21.28 21.35 0.1M
2023-05-04 21.50 22.30 21.20 21.80 0.6M
2023-05-03 21.15 21.50 21.15 21.40 0.1M
2023-05-02 21.16 21.50 21.00 21.39 0.1M
2023-04-28 21.55 21.92 20.56 21.50 0.3M
2023-04-27 21.33 22.10 21.33 21.78 0.1M
2023-04-26 21.62 21.90 20.82 21.81 0.1M
2023-04-20 21.20 21.90 21.10 21.75 0.2M
2023-04-19 20.90 21.25 20.90 21.25 0.1M
2023-04-18 21.00 21.00 20.81 20.98 0.1M
2023-04-17 20.85 20.90 20.66 20.90 0.1M
2023-04-13 21.00 21.00 20.60 20.85 0.1M
2023-04-12 20.77 21.00 20.76 20.86 0.0M
2023-04-11 20.88 20.90 20.59 20.75 0.0M
2023-04-10 20.85 20.89 20.43 20.79 0.1M
2023-04-07 20.98 21.01 20.50 20.80 0.1M
2023-04-06 20.52 20.96 20.51 20.93 0.1M
2023-04-05 20.50 20.83 20.40 20.70 0.1M
2023-04-04 20.75 20.75 20.50 20.51 0.1M
2023-04-03 20.74 20.96 20.27 20.79 0.0M
2023-03-31 20.90 22.26 20.51 20.74 0.1M
2023-03-30 20.60 20.80 20.47 20.70 0.1M
2023-03-29 20.90 20.90 20.60 20.68 0.1M
2023-03-28 20.52 20.96 20.52 20.80 0.0M
2023-03-27 20.52 20.75 20.50 20.71 0.0M
2023-03-24 21.26 21.26 20.50 20.94 0.1M
2023-03-22 21.89 21.90 21.25 21.25 0.1M
2023-03-21 21.90 21.90 21.65 21.90 0.1M
2023-03-20 22.02 22.29 21.70 21.90 0.2M
2023-03-17 22.01 22.21 21.88 22.07 0.3M
2023-03-16 21.75 22.20 21.75 22.01 0.7M
2023-03-15 20.65 21.90 20.65 21.68 1.2M
2023-03-14 21.19 21.45 21.17 21.35 0.2M
2023-03-13 21.55 21.58 21.10 21.33 0.2M
2023-03-10 21.17 21.55 20.75 21.32 0.8M
2023-03-09 20.60 21.09 20.40 20.83 0.3M
2023-03-08 20.27 20.74 20.27 20.38 0.4M
2023-03-07 20.80 20.90 20.10 20.80 0.1M
2023-03-06 20.99 21.00 20.60 20.85 0.1M
2023-03-03 20.00 20.69 19.89 20.50 0.2M
2023-03-02 20.00 20.81 20.00 20.42 0.2M
2023-03-01 20.01 20.38 20.00 20.25 0.1M
2023-02-28 21.71 21.99 20.07 20.25 0.5M
2023-02-27 21.54 21.75 21.54 21.71 0.1M
2023-02-24 21.91 22.00 21.62 21.70 0.1M
2023-02-23 22.29 22.29 21.90 22.09 0.1M
2023-02-22 22.36 22.36 21.90 22.15 0.1M
2023-02-21 21.90 22.00 21.65 22.00 0.1M
2023-02-20 21.94 22.18 21.25 21.74 0.2M
2023-02-17 22.00 22.30 21.92 22.25 0.1M
2023-02-16 22.91 23.08 21.80 21.90 0.4M
2023-02-15 23.19 23.20 22.66 22.99 0.1M
2023-02-14 23.66 23.66 22.80 23.02 0.3M
2023-02-13 23.50 23.50 23.05 23.36 0.1M
2023-02-10 23.50 23.75 23.16 23.50 0.4M
2023-02-09 22.87 23.86 22.52 23.80 0.8M
2023-02-08 22.90 23.18 22.50 22.90 0.3M
2023-02-07 22.90 23.00 22.62 22.77 0.2M
2023-02-06 22.51 23.10 22.50 22.79 0.3M
2023-02-03 22.44 23.09 22.10 22.91 0.7M
2023-02-02 22.16 22.39 22.00 22.25 0.3M
2023-02-01 22.25 22.75 22.00 22.34 0.9M
2023-01-31 21.89 22.10 21.31 21.84 0.8M
2023-01-30 21.48 21.90 21.00 21.75 0.8M
2023-01-27 22.80 23.20 21.22 21.48 1.3M
2023-01-26 21.48 22.70 21.26 22.70 1.7M
2023-01-25 20.55 21.90 20.55 21.24 0.3M
2023-01-24 20.40 20.80 20.20 20.55 0.3M
2023-01-23 20.21 20.60 20.10 20.14 0.2M
2023-01-20 20.35 20.94 20.01 20.48 0.2M
2023-01-19 20.11 20.95 20.11 20.65 0.2M
2023-01-18 20.72 20.72 20.06 20.30 0.3M
2023-01-17 21.49 21.49 20.70 20.70 0.3M
2023-01-16 21.40 21.70 20.90 21.25 0.2M
2023-01-13 21.55 21.84 21.34 21.40 0.2M
2023-01-12 21.00 22.25 20.53 21.90 0.9M
2023-01-11 21.70 21.70 21.01 21.01 0.2M
2023-01-10 21.22 21.50 21.05 21.50 0.4M
2023-01-09 21.44 21.44 20.02 20.98 0.4M
2023-01-06 21.39 22.15 20.02 21.32 0.3M
2023-01-05 21.47 21.47 21.16 21.25 0.1M
2023-01-04 21.34 21.45 21.15 21.17 0.2M
2023-01-03 21.06 21.50 21.00 21.30 0.3M
2023-01-02 20.56 22.00 20.56 21.18 0.9M