ZAHIDJEE Textile Mills Ltd (ZJEE)

ZJEE
🏛️ 파키스탄 →
77.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-28 24.99 25.80 23.50 25.80 0.1M
2022-12-27 24.01 24.01 24.00 24.00 0.0M
2022-12-23 25.30 25.30 25.30 25.30 0.0M
2022-12-21 24.50 24.50 23.59 23.59 0.0M
2022-12-19 25.89 25.90 25.50 25.50 0.0M
2022-12-16 25.90 24.10 24.10 25.90 0.0M
2022-12-13 24.55 24.55 24.10 24.10 0.0M
2022-12-12 25.00 25.99 24.51 25.99 0.0M
2022-12-06 26.00 26.00 26.00 26.00 0.0M
2022-12-05 25.50 26.00 25.25 26.00 0.0M
2022-11-30 26.53 29.99 26.52 27.25 0.0M
2022-11-29 28.66 28.66 28.66 28.66 0.0M
2022-11-28 28.26 30.98 28.26 30.98 0.0M
2022-11-25 30.60 32.46 30.53 32.39 0.0M
2022-11-23 33.00 33.00 33.00 33.00 0.0M
2022-11-22 31.25 31.25 31.25 31.25 0.0M
2022-11-21 32.20 32.20 31.25 31.25 0.0M
2022-11-18 31.89 32.88 31.89 32.88 0.1M
2022-11-17 29.40 30.62 29.40 30.00 0.0M
2022-11-16 27.25 28.49 27.25 28.49 0.0M
2022-11-14 26.60 27.73 26.51 26.51 0.0M
2022-11-11 26.90 27.73 26.90 27.73 0.0M
2022-11-10 24.50 25.80 24.50 25.80 0.0M
2022-10-31 24.00 24.00 24.00 24.00 0.0M
2022-10-28 25.75 24.00 24.00 25.75 0.0M
2022-10-27 23.99 24.10 23.99 24.00 0.1M
2022-10-21 24.10 24.38 24.00 24.00 0.0M
2022-10-13 25.00 25.50 24.95 25.50 0.1M
2022-10-12 26.00 26.00 25.00 25.50 0.0M
2022-10-11 25.00 25.50 24.00 25.50 0.1M
2022-10-10 24.50 25.50 24.50 25.50 0.0M
2022-10-07 25.45 25.45 25.00 25.00 0.0M
2022-10-06 24.48 25.50 24.48 25.50 0.0M
2022-10-05 24.00 24.00 24.00 24.00 0.0M
2022-10-04 26.75 26.75 24.50 24.50 0.0M
2022-10-03 25.50 25.50 24.90 24.90 0.0M
2022-09-20 24.50 24.50 24.50 24.50 0.0M
2022-09-19 23.15 23.15 23.15 23.15 0.0M
2022-09-14 25.00 25.00 25.00 25.00 0.0M
2022-09-13 25.38 25.39 25.38 25.39 0.0M
2022-09-12 25.00 25.00 24.97 24.97 0.0M
2022-09-09 26.99 26.99 26.99 26.99 0.0M
2022-09-07 26.40 26.40 26.40 26.40 0.0M
2022-09-06 26.70 26.70 25.00 25.00 0.0M
2022-09-05 25.25 25.25 25.25 25.25 0.0M
2022-09-02 23.90 26.99 23.90 26.99 0.0M
2022-09-01 23.99 25.75 23.99 25.75 0.0M
2022-08-31 23.05 25.75 22.75 25.75 0.0M
2022-08-26 23.13 24.00 23.13 23.99 0.0M
2022-08-25 25.00 25.00 25.00 25.00 0.0M
2022-08-23 24.00 24.00 24.00 24.00 0.0M
2022-08-19 24.25 24.25 24.25 24.25 0.0M
2022-08-15 25.00 24.11 24.11 25.00 0.0M
2022-08-12 24.11 24.11 24.11 24.11 0.0M
2022-08-10 25.25 25.25 25.00 25.00 0.0M
2022-08-05 24.75 24.75 24.75 24.75 0.0M
2022-07-29 23.13 24.75 23.13 24.75 0.0M
2022-07-28 25.00 25.00 25.00 25.00 0.0M
2022-07-26 24.00 24.00 24.00 24.00 0.0M
2022-07-25 21.99 23.60 21.99 23.60 0.0M
2022-07-20 21.10 22.00 21.00 22.00 0.0M
2022-07-19 22.25 22.25 22.20 22.20 0.0M
2022-07-18 24.00 24.00 24.00 24.00 0.0M
2022-07-13 23.50 23.50 22.77 22.77 0.0M
2022-07-07 23.10 25.37 23.10 25.37 0.0M
2022-07-06 23.50 23.60 23.50 23.60 0.0M
2022-07-05 24.79 24.79 24.79 24.79 0.0M
2022-07-04 26.80 26.80 26.80 26.80 0.0M
2022-07-01 25.00 25.20 25.00 25.00 0.0M
2022-06-30 23.90 24.53 23.90 24.53 0.0M
2022-06-29 21.18 24.30 21.18 24.30 0.0M
2022-06-28 22.50 22.73 22.50 22.73 0.0M
2022-06-27 21.11 21.15 21.11 21.15 0.0M
2022-06-24 23.50 22.25 22.25 23.50 0.0M
2022-06-23 22.25 22.25 22.25 22.25 0.0M
2022-06-21 22.80 22.80 22.80 22.80 0.0M
2022-06-10 24.45 23.15 23.15 24.45 0.0M
2022-06-09 26.35 26.35 23.15 23.15 0.0M
2022-06-08 23.90 25.20 23.90 25.20 0.0M
2022-06-07 25.70 25.70 23.00 23.50 0.0M
2022-06-03 24.00 24.00 24.00 24.00 0.0M
2022-06-02 21.50 22.70 21.50 22.70 0.0M
2022-06-01 22.20 22.20 22.00 22.00 0.0M
2022-05-31 22.50 22.50 22.50 22.50 0.0M
2022-05-30 22.85 23.10 22.85 23.10 0.0M
2022-05-27 22.00 22.79 21.52 21.52 0.0M
2022-05-26 22.00 22.00 21.20 21.20 0.0M
2022-05-24 22.00 22.00 22.00 22.00 0.0M
2022-05-20 22.90 22.90 22.90 22.90 0.0M
2022-05-19 22.50 22.50 22.50 22.50 0.0M
2022-05-17 22.20 23.50 22.20 23.50 0.0M
2022-05-16 22.90 22.90 22.60 22.60 0.0M
2022-05-13 24.39 24.39 24.39 24.39 0.0M
2022-05-12 21.60 22.99 21.60 22.99 0.0M
2022-05-11 23.25 23.45 23.25 23.45 0.0M
2022-05-09 23.30 24.50 23.00 23.00 0.0M
2022-05-06 24.10 24.45 23.77 23.80 0.0M
2022-04-27 25.69 25.69 25.69 25.69 0.0M
2022-04-26 25.40 25.40 25.40 25.40 0.0M
2022-04-20 25.00 26.99 25.00 26.99 0.0M
2022-04-19 25.25 25.25 25.25 25.25 0.0M
2022-04-15 25.00 25.00 25.00 25.00 0.0M
2022-04-14 25.00 25.00 25.00 25.00 0.0M
2022-04-13 25.00 25.00 25.00 25.00 0.0M
2022-04-12 25.00 25.00 25.00 25.00 0.0M
2022-04-11 25.92 26.00 23.40 25.00 0.0M
2022-04-08 25.25 25.25 25.25 25.25 0.0M
2022-04-05 25.50 25.50 25.50 25.50 0.0M
2022-04-01 25.40 26.40 25.40 26.40 0.0M
2022-03-31 24.70 25.00 24.70 25.00 0.0M
2022-03-30 23.50 24.00 23.25 24.00 0.0M
2022-03-29 24.60 24.60 24.55 24.55 0.0M
2022-03-28 24.50 24.50 24.50 24.50 0.0M
2022-03-25 25.50 26.00 24.00 24.99 0.0M
2022-03-21 24.50 24.50 24.10 24.10 0.0M
2022-03-18 26.00 26.00 25.50 25.50 0.0M
2022-03-17 25.00 25.00 25.00 25.00 0.0M
2022-03-09 23.50 24.00 23.50 23.50 0.0M
2022-03-08 24.00 24.25 24.00 24.25 0.0M
2022-03-07 24.02 24.02 24.00 24.00 0.0M
2022-03-04 25.30 25.70 25.00 25.40 0.0M
2022-03-03 25.50 26.50 25.35 25.75 0.0M
2022-03-02 25.50 25.55 25.50 25.50 0.0M
2022-02-28 26.10 26.70 25.55 26.70 0.0M
2022-02-25 27.25 27.25 26.50 26.99 0.0M
2022-02-24 25.86 25.86 25.86 25.86 0.0M
2022-02-18 27.95 27.95 27.95 27.95 0.0M
2022-02-17 27.90 27.99 27.90 27.99 0.0M
2022-02-16 27.00 27.20 27.00 27.20 0.0M
2022-02-15 26.50 26.50 26.00 26.00 0.0M
2022-02-10 26.00 26.00 26.00 26.00 0.0M
2022-02-08 26.00 26.00 26.00 26.00 0.0M
2022-02-04 25.00 27.00 25.00 27.00 0.0M
2022-02-02 27.00 27.00 26.75 27.00 0.0M
2022-02-01 26.50 26.50 26.50 26.50 0.0M
2022-01-31 27.00 26.50 26.50 27.00 0.0M
2022-01-27 26.20 26.50 26.20 26.50 0.0M
2022-01-25 26.95 26.00 26.00 26.95 0.0M
2022-01-21 26.00 26.00 26.00 26.00 0.0M
2022-01-18 27.50 27.50 27.15 27.50 0.0M
2022-01-17 27.15 27.15 27.15 27.15 0.0M
2022-01-14 26.50 27.59 26.00 27.59 0.0M
2022-01-12 27.75 27.75 27.25 27.25 0.0M
2022-01-11 27.25 27.25 27.25 27.25 0.0M
2022-01-10 26.75 26.75 26.50 26.75 0.0M
2022-01-06 27.25 27.40 26.50 26.50 0.0M
2022-01-05 25.90 26.75 25.90 26.50 0.0M
2022-01-04 25.40 25.90 25.40 25.50 0.0M
2022-01-03 25.25 25.25 25.00 25.00 0.0M