IES Holdings

IESC
🏛️ usa →
383.02
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 167.74 171.11 165.95 165.95 1.7K
09:32 165.95 165.95 165.95 165.95 0.1K
09:33 165.95 165.95 165.95 165.95 0.1K
09:34 165.95 170.00 165.66 168.41 1.2K
09:35 164.12 164.12 162.50 163.37 2.5K
09:36 163.37 164.24 163.13 163.13 0.8K
09:37 163.13 163.13 163.13 163.13 0.4K
09:38 163.13 164.24 163.13 164.24 0.4K
09:39 164.24 164.24 164.24 164.24 0.6K
09:40 164.24 164.24 164.24 164.24 0.1K
09:41 164.24 164.24 164.24 164.24 0.3K
09:42 164.24 164.24 164.24 164.24 0.4K
09:43 164.24 164.24 164.24 164.24 0.1K
09:44 164.24 164.24 163.82 163.82 1.3K
09:45 164.61 164.61 163.95 163.95 2.3K
09:46 163.63 164.14 163.63 164.14 1.7K
09:47 164.14 165.00 164.14 164.59 1.9K
09:48 164.59 165.46 164.59 165.46 0.6K
09:49 165.46 165.46 165.46 165.46 1.1K
09:50 164.70 165.81 164.70 165.81 0.4K
09:51 165.81 165.81 165.81 165.81 0.4K
09:52 165.81 165.81 165.81 165.81 0.7K
09:53 168.23 168.23 167.85 167.85 1.0K
09:54 167.85 167.85 167.42 167.42 0.6K
09:55 167.42 167.46 167.42 167.46 0.7K
09:56 167.46 168.54 167.46 168.54 0.8K
09:57 168.54 168.54 168.54 168.54 0.5K
09:58 168.54 168.54 168.54 168.54 0.1K
09:59 168.54 168.54 168.54 168.54 0.0K
10:00 168.54 168.54 168.18 168.18 0.8K
10:01 167.48 167.48 167.48 167.48 0.2K
10:02 167.48 167.48 167.48 167.48 0.1K
10:03 167.48 167.48 167.48 167.48 0.1K
10:04 167.48 167.48 167.48 167.48 0.5K
10:05 168.73 168.76 168.73 168.76 1.3K
10:06 168.76 168.76 168.76 168.76 0.9K
10:07 168.76 168.88 168.76 168.88 0.7K
10:08 168.88 168.88 168.88 168.88 0.6K
10:09 168.88 168.88 168.88 168.88 0.3K
10:10 168.88 168.88 168.88 168.88 0.2K
10:11 169.16 169.16 169.16 169.16 0.8K
10:12 169.16 170.20 169.16 170.20 0.3K
10:13 170.20 170.20 170.20 170.20 0.1K
10:14 170.20 170.20 169.33 169.33 1.3K
10:15 169.33 169.33 169.33 169.33 0.5K
10:16 169.33 169.33 169.33 169.33 0.1K
10:17 169.33 170.34 169.33 170.34 1.0K
10:18 170.34 170.34 170.34 170.34 0.4K
10:19 170.34 170.34 170.34 170.34 0.0K
10:20 170.34 170.34 170.34 170.34 0.2K
10:21 170.34 170.34 170.34 170.34 0.2K
10:22 170.34 170.34 170.34 170.34 0.1K
10:23 170.34 170.34 170.34 170.34 0.1K
10:24 170.34 170.73 170.34 170.73 0.1K
10:25 170.73 170.73 170.73 170.73 0.2K
10:26 170.73 170.73 170.73 170.73 0.6K
10:27 170.73 170.73 170.73 170.73 1.4K
10:28 169.95 169.95 169.95 169.95 1.4K
10:29 169.95 169.95 169.95 169.95 0.2K
10:30 169.95 169.95 169.95 169.95 0.0K
10:31 169.95 169.95 169.95 169.95 0.0K
10:32 171.54 171.54 171.54 171.54 0.6K
10:33 170.75 170.75 170.75 170.75 0.2K
10:34 170.75 170.75 170.75 170.75 0.0K
10:35 170.75 170.75 170.75 170.75 0.1K
10:36 171.64 171.64 170.00 170.00 2.3K
10:37 170.00 170.00 170.00 170.00 0.2K
10:38 170.00 171.29 170.00 171.29 0.5K
10:39 171.29 171.29 171.29 171.29 0.1K
10:40 171.29 171.29 171.29 171.29 0.0K
10:41 171.29 171.29 171.29 171.29 0.2K
10:42 171.29 171.29 171.29 171.29 0.4K
10:43 171.29 171.29 171.29 171.29 0.0K
10:44 171.29 171.29 171.29 171.29 0.0K
10:45 171.29 171.29 171.29 171.29 0.1K
10:46 171.29 171.29 171.29 171.29 0.1K
10:47 171.29 171.29 171.29 171.29 0.0K
10:48 171.29 171.29 170.98 170.98 0.6K
10:49 170.98 170.98 170.98 170.98 0.4K
10:50 170.98 171.43 170.98 171.43 0.3K
10:51 171.29 171.35 170.83 170.83 1.3K
10:52 170.83 170.83 170.83 170.83 0.3K
10:53 170.83 170.83 170.83 170.83 0.1K
10:54 170.37 170.37 170.37 170.37 0.5K
10:55 170.37 170.37 170.37 170.37 0.5K
10:56 170.37 170.37 170.37 170.37 0.3K
10:57 170.37 170.37 170.37 170.37 1.0K
10:58 170.37 170.37 170.05 170.05 0.8K
10:59 170.05 170.05 170.05 170.05 0.0K
11:00 170.05 170.64 170.05 170.64 0.2K
11:01 170.64 170.64 170.64 170.64 0.0K
11:02 170.64 170.64 170.64 170.64 0.0K
11:03 170.64 170.64 170.64 170.64 0.0K
11:04 170.64 170.64 170.64 170.64 0.0K
11:05 170.65 170.65 170.65 170.65 0.4K
11:06 170.65 170.65 170.65 170.65 0.1K
11:07 170.65 170.65 170.65 170.65 0.1K
11:08 170.65 170.65 169.92 169.92 0.2K
11:09 169.92 169.92 169.92 169.92 0.2K
11:10 169.92 169.92 169.92 169.92 0.2K
11:11 169.92 170.65 169.92 170.65 0.6K
11:12 170.65 170.65 170.65 170.65 0.0K
11:13 170.65 170.65 170.65 170.65 0.0K
11:14 170.65 170.65 169.92 169.92 0.1K
11:15 169.92 169.98 169.92 169.98 0.9K
11:16 169.98 169.98 169.98 169.98 0.0K
11:17 169.98 169.98 169.98 169.98 0.0K
11:18 169.98 169.98 169.98 169.98 0.0K
11:19 169.98 169.98 169.98 169.98 0.1K
11:20 169.98 169.98 169.98 169.98 0.4K
11:21 169.98 169.98 169.98 169.98 0.1K
11:22 169.98 169.98 169.28 169.48 1.7K
11:23 169.48 169.57 169.48 169.57 0.6K
11:24 169.57 169.57 169.57 169.57 0.5K
11:25 169.71 169.71 169.71 169.71 0.3K
11:26 169.82 169.82 169.82 169.82 1.6K
11:27 169.82 169.82 169.30 169.30 0.8K
11:28 168.20 168.20 168.20 168.20 0.2K
11:29 168.20 168.20 168.20 168.20 0.0K
11:30 168.20 170.65 168.20 170.65 1.6K
11:31 170.65 170.71 170.65 170.71 0.6K
11:32 170.71 170.71 170.71 170.71 0.1K
11:33 170.71 170.71 170.71 170.71 0.0K
11:34 170.71 170.71 170.71 170.71 0.6K
11:35 170.71 170.71 170.71 170.71 0.2K
11:36 170.71 170.71 170.71 170.71 0.4K
11:37 170.71 170.71 170.71 170.71 0.1K
11:38 170.71 170.71 170.71 170.71 0.1K
11:39 170.71 170.71 170.71 170.71 0.1K
11:40 170.71 170.71 168.98 168.98 1.1K
11:41 169.16 169.16 169.16 169.16 0.3K
11:42 169.16 169.16 169.16 169.16 0.0K
11:43 169.16 169.16 169.16 169.16 0.0K
11:44 169.16 169.16 169.16 169.16 0.0K
11:45 169.16 169.16 169.16 169.16 0.2K
11:46 169.16 169.16 169.16 169.16 0.2K
11:47 169.16 169.16 169.16 169.16 0.0K
11:48 169.16 169.16 169.16 169.16 0.1K
11:49 169.16 169.16 169.16 169.16 0.0K
11:50 169.16 169.16 169.16 169.16 0.5K
11:51 169.16 169.16 169.16 169.16 0.4K
11:52 169.16 169.16 169.16 169.16 0.5K
11:53 169.21 169.21 169.20 169.20 0.4K
11:54 169.20 169.95 169.16 169.16 1.5K
11:55 169.10 169.10 169.10 169.10 1.2K
11:56 168.91 168.91 168.91 168.91 0.4K
11:57 168.91 168.91 168.91 168.91 1.6K
11:58 168.91 168.91 168.30 168.30 1.0K
11:59 168.30 168.30 168.30 168.30 0.0K
12:00 168.30 168.30 168.30 168.30 0.0K
12:01 168.30 168.84 168.30 168.84 0.9K
12:02 168.84 168.84 168.84 168.84 0.3K
12:03 168.28 168.28 168.28 168.28 0.4K
12:04 168.28 168.73 168.28 168.73 0.2K
12:05 168.73 168.73 168.73 168.73 0.0K
12:06 168.73 168.76 168.73 168.76 0.2K
12:07 168.76 168.76 168.76 168.76 0.2K
12:08 168.76 168.76 167.55 167.55 0.5K
12:09 167.55 167.55 167.55 167.55 0.0K
12:10 167.34 167.34 167.34 167.34 2.4K
12:11 167.34 167.34 167.34 167.34 0.5K
12:12 167.34 167.34 167.33 167.33 0.2K
12:13 167.33 167.33 167.33 167.33 0.4K
12:14 166.58 166.58 166.58 166.58 0.2K
12:15 166.58 166.58 166.58 166.58 0.3K
12:16 166.58 166.58 166.58 166.58 0.0K
12:17 166.58 166.58 166.58 166.58 0.1K
12:18 166.58 166.58 165.71 165.71 1.3K
12:19 165.71 166.22 165.71 166.22 0.1K
12:20 166.22 166.23 166.22 166.23 0.5K
12:21 166.23 166.84 166.23 166.62 0.9K
12:22 166.62 166.62 166.62 166.62 0.4K
12:23 166.62 166.62 166.62 166.62 0.3K
12:24 166.50 166.50 166.50 166.50 0.8K
12:25 166.50 166.50 166.50 166.50 0.3K
12:26 166.50 166.50 165.69 165.69 0.4K
12:27 165.97 165.97 165.61 165.61 0.4K
12:28 165.61 165.61 165.33 165.33 0.6K
12:29 165.33 165.33 165.33 165.33 0.1K
12:30 165.26 165.70 165.26 165.70 2.6K
12:31 165.93 166.66 165.93 166.66 2.4K
12:32 166.66 166.66 166.66 166.66 0.3K
12:33 166.13 166.13 166.13 166.13 0.6K
12:34 166.27 166.27 166.24 166.24 0.8K
12:35 166.24 166.24 166.24 166.24 0.2K
12:36 166.24 166.24 166.24 166.24 0.0K
12:37 166.24 166.24 166.24 166.24 0.0K
12:38 166.24 166.24 166.24 166.24 0.0K
12:39 166.24 166.24 166.24 166.24 0.0K
12:40 166.24 166.24 166.24 166.24 0.0K
12:41 166.24 166.24 166.02 166.02 0.8K
12:42 166.02 166.02 166.02 166.02 0.5K
12:43 166.02 166.03 166.02 166.03 0.2K
12:44 166.03 166.03 166.03 166.03 0.2K
12:45 166.03 166.03 166.03 166.03 0.2K
12:46 166.03 166.03 166.03 166.03 0.0K
12:47 166.03 166.03 166.03 166.03 0.3K
12:48 166.03 166.03 166.03 166.03 0.0K
12:49 166.03 166.03 166.03 166.03 0.0K
12:50 166.03 166.03 164.95 164.95 1.5K
12:51 164.95 164.95 164.95 164.95 0.1K
12:52 164.95 164.95 164.94 164.94 0.2K
12:53 164.86 164.86 164.86 164.86 0.3K
12:54 165.40 165.40 165.40 165.40 0.7K
12:55 165.40 165.40 165.40 165.40 0.0K
12:56 165.40 165.40 165.40 165.40 0.2K
12:57 165.23 165.23 165.23 165.23 0.3K
12:58 164.76 164.76 164.76 164.76 0.5K
12:59 164.76 164.76 164.76 164.76 0.2K
13:00 164.76 164.76 164.76 164.76 0.3K
13:01 164.76 164.76 164.76 164.76 0.2K
13:02 164.76 164.77 164.76 164.77 0.2K
13:03 164.77 164.77 164.77 164.77 0.0K
13:04 164.77 164.77 164.77 164.77 0.1K
13:05 164.77 164.77 164.77 164.77 0.0K
13:06 164.77 164.77 164.77 164.77 0.0K
13:07 164.77 164.77 164.77 164.77 0.2K
13:08 164.77 164.77 164.77 164.77 0.0K
13:09 164.77 164.77 164.77 164.77 0.1K
13:10 164.77 164.77 164.77 164.77 0.2K
13:11 164.77 164.77 164.77 164.77 0.0K
13:12 164.77 164.77 164.77 164.77 0.5K
13:13 164.77 165.75 164.77 165.75 0.9K
13:14 165.75 165.95 165.75 165.95 1.2K
13:15 164.98 166.44 164.98 166.44 1.2K
13:16 166.44 166.44 166.44 166.44 0.9K
13:17 166.44 166.44 165.45 165.45 2.9K
13:18 165.45 166.38 165.45 166.38 0.6K
13:19 166.38 166.38 166.38 166.38 0.0K
13:20 166.38 166.44 166.38 166.44 0.3K
13:21 166.44 166.44 166.44 166.44 0.0K
13:22 166.49 166.88 166.49 166.88 0.6K
13:23 166.88 166.88 166.88 166.88 0.0K
13:24 166.88 166.88 166.88 166.88 0.0K
13:25 166.88 166.88 166.88 166.88 0.0K
13:26 166.88 166.88 166.78 166.78 0.1K
13:27 166.78 166.78 166.78 166.78 0.0K
13:28 166.78 166.78 166.78 166.78 0.4K
13:29 166.78 166.78 166.22 166.22 0.3K
13:30 166.22 166.22 166.22 166.22 0.0K
13:31 166.22 166.22 166.05 166.05 0.8K
13:32 166.05 166.05 166.05 166.05 0.1K
13:33 166.05 166.05 166.05 166.05 0.0K
13:34 166.05 166.05 166.05 166.05 0.0K
13:35 166.05 166.05 166.05 166.05 0.6K
13:36 166.05 166.05 166.05 166.05 0.0K
13:37 166.05 166.05 166.05 166.05 0.6K
13:38 166.05 166.05 166.05 166.05 0.0K
13:39 166.05 166.05 166.05 166.05 0.1K
13:40 166.05 166.05 166.05 166.05 0.0K
13:41 166.05 166.05 166.05 166.05 0.1K
13:42 166.05 166.05 164.00 164.00 0.2K
13:43 164.00 164.38 164.00 164.38 0.5K
13:44 164.38 164.38 164.38 164.38 0.1K
13:45 164.38 164.38 164.38 164.38 0.0K
13:46 164.38 164.38 164.38 164.38 0.3K
13:47 164.38 164.38 164.38 164.38 0.5K
13:48 164.38 165.02 164.38 164.75 0.9K
13:49 164.75 164.75 164.75 164.75 0.1K
13:50 164.75 164.75 164.75 164.75 0.0K
13:51 164.75 164.75 164.75 164.75 0.1K
13:52 164.75 164.75 164.75 164.75 0.0K
13:53 164.75 164.75 164.75 164.75 1.3K
13:54 164.75 164.75 164.75 164.75 0.0K
13:55 164.75 164.75 164.75 164.75 0.2K
13:56 164.75 165.85 164.75 165.85 0.2K
13:57 165.85 165.85 165.85 165.85 0.1K
13:58 165.85 165.85 165.46 165.46 0.9K
13:59 165.46 165.46 165.46 165.46 0.2K
14:00 165.46 165.46 165.29 165.29 0.6K
14:01 165.29 165.70 165.29 165.70 1.3K
14:02 165.98 165.98 165.76 165.76 1.1K
14:03 165.76 165.76 165.12 165.12 0.4K
14:04 165.12 165.12 165.12 165.12 0.0K
14:05 165.12 165.12 165.12 165.12 0.4K
14:06 165.12 165.12 165.12 165.12 0.0K
14:07 165.12 165.12 165.12 165.12 0.0K
14:08 165.12 165.12 165.12 165.12 0.0K
14:09 165.12 165.12 165.10 165.10 0.1K
14:10 165.10 165.10 165.10 165.10 0.0K
14:11 165.10 165.10 165.10 165.10 0.4K
14:12 165.10 165.10 165.10 165.10 0.0K
14:13 165.10 165.10 164.93 164.93 0.2K
14:14 164.93 164.93 164.93 164.93 0.0K
14:15 164.93 164.93 164.93 164.93 0.2K
14:16 164.93 164.93 164.93 164.93 0.1K
14:17 164.93 164.93 164.93 164.93 0.2K
14:18 164.93 164.93 164.93 164.93 0.1K
14:19 164.93 164.93 163.60 163.60 0.2K
14:20 163.60 163.67 163.60 163.67 0.4K
14:21 163.67 163.79 163.67 163.79 1.2K
14:22 163.79 163.79 163.79 163.79 0.0K
14:23 163.79 163.79 163.79 163.79 1.6K
14:24 163.79 164.50 163.79 164.50 0.4K
14:25 164.50 164.50 164.50 164.50 0.0K
14:26 164.50 164.50 164.50 164.50 0.2K
14:27 164.50 164.50 164.29 164.29 0.3K
14:28 163.61 163.61 163.61 163.61 0.5K
14:29 163.61 164.02 163.61 164.02 0.1K
14:30 164.02 164.02 164.02 164.02 0.4K
14:31 163.36 163.36 163.36 163.36 0.2K
14:32 163.36 163.36 163.36 163.36 0.1K
14:33 163.36 163.41 163.36 163.41 0.8K
14:34 163.41 163.76 163.41 163.76 0.1K
14:35 163.76 163.76 163.76 163.76 0.3K
14:36 163.76 163.76 163.76 163.76 0.0K
14:37 163.87 163.87 163.87 163.87 1.0K
14:38 162.96 162.96 162.87 162.87 1.1K
14:39 162.87 162.87 162.87 162.87 0.2K
14:40 162.87 162.87 162.87 162.87 0.0K
14:41 162.87 162.87 162.87 162.87 0.1K
14:42 163.31 163.31 163.31 163.31 0.2K
14:43 163.31 164.19 163.31 164.19 0.7K
14:44 164.19 164.27 164.19 164.27 0.1K
14:45 164.27 164.27 164.27 164.27 0.1K
14:46 164.27 164.27 164.27 164.27 0.0K
14:47 164.27 164.27 164.27 164.27 0.1K
14:48 164.63 164.72 164.63 164.72 2.1K
14:49 164.72 165.49 164.72 165.49 1.7K
14:50 165.49 165.49 165.49 165.49 0.0K
14:51 165.49 165.49 165.49 165.49 0.2K
14:52 165.49 166.53 165.49 166.53 0.3K
14:53 166.53 166.53 166.53 166.53 0.3K
14:54 166.53 166.53 166.53 166.53 0.2K
14:55 166.53 166.53 166.53 166.53 0.0K
14:56 166.53 166.53 165.72 165.72 0.9K
14:57 165.72 165.72 165.72 165.72 0.0K
14:58 165.72 165.72 165.72 165.72 0.1K
14:59 164.90 164.90 164.90 164.90 1.1K
15:00 164.90 164.90 164.30 164.30 1.1K
15:01 164.30 164.30 164.10 164.10 0.3K
15:02 164.10 164.89 164.10 164.89 0.7K
15:03 164.89 164.89 164.89 164.89 0.2K
15:04 164.89 164.89 164.89 164.89 0.1K
15:05 164.89 164.89 164.89 164.89 0.4K
15:06 165.90 166.30 165.90 166.30 0.7K
15:07 166.30 166.30 166.30 166.30 0.2K
15:08 166.30 166.30 166.30 166.30 0.0K
15:09 166.30 167.14 166.30 167.14 0.2K
15:10 167.14 167.14 167.14 167.14 0.1K
15:11 167.14 167.14 167.14 167.14 0.0K
15:12 167.14 167.14 167.14 167.14 0.5K
15:13 167.14 167.14 166.90 166.90 0.2K
15:14 166.90 166.90 166.90 166.90 0.0K
15:15 166.90 166.90 166.90 166.90 0.0K
15:16 166.90 166.90 166.90 166.90 0.1K
15:17 166.90 166.90 166.90 166.90 0.4K
15:18 166.90 166.90 166.90 166.90 0.0K
15:19 166.90 166.90 165.31 165.31 0.5K
15:20 165.31 165.31 165.31 165.31 0.0K
15:21 165.31 166.90 165.31 165.94 1.8K
15:22 165.94 165.94 165.94 165.94 0.1K
15:23 165.94 165.94 165.94 165.94 0.2K
15:24 165.94 165.94 164.92 164.92 0.4K
15:25 164.92 164.92 164.22 164.72 3.9K
15:26 164.72 164.80 164.72 164.80 0.8K
15:27 164.80 164.80 164.80 164.80 0.1K
15:28 164.80 164.80 164.80 164.80 0.2K
15:29 164.80 166.11 164.80 166.11 0.4K
15:30 166.12 166.12 165.37 165.37 1.3K
15:31 165.37 165.37 165.37 165.37 0.0K
15:32 165.37 165.37 165.37 165.37 0.0K
15:33 165.37 165.37 165.37 165.37 0.1K
15:34 165.37 166.06 165.37 166.06 1.3K
15:35 166.06 166.06 166.06 166.06 0.1K
15:36 166.06 166.06 166.06 166.06 0.3K
15:37 166.06 166.06 166.06 166.06 0.2K
15:38 166.06 166.06 166.06 166.06 0.2K
15:39 166.06 166.24 165.82 165.82 1.4K
15:40 165.82 166.34 165.82 166.34 0.8K
15:41 166.34 166.34 165.46 165.46 0.9K
15:42 165.46 165.83 164.98 165.02 0.9K
15:43 165.02 165.83 164.70 164.70 2.0K
15:44 164.70 164.70 164.45 164.45 0.4K
15:45 164.45 164.57 164.40 164.57 0.6K
15:46 164.57 165.07 164.57 165.07 1.4K
15:47 165.07 165.07 165.07 165.07 0.6K
15:48 165.07 165.07 165.07 165.07 0.2K
15:49 165.07 165.07 165.07 165.07 0.2K
15:50 165.07 165.81 165.07 165.73 1.0K
15:51 165.73 165.93 165.51 165.93 4.2K
15:52 165.93 165.93 165.93 165.93 0.5K
15:53 165.93 165.93 165.93 165.93 0.3K
15:54 165.93 165.93 165.22 165.36 2.1K
15:55 165.36 165.36 165.36 165.36 1.0K
15:56 165.36 165.58 165.01 165.58 4.6K
15:57 165.58 165.58 165.46 165.46 0.6K
15:58 165.46 165.46 164.46 164.78 5.3K
15:59 164.78 164.78 164.56 164.67 2.1K
16:00 164.67 165.38 164.67 164.94 32.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available