Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 11/08/2022
MarketSecond
High Price0.45
Last Closing0.45
No. of Transactions5
SectorChemical Industries
Low Price0.44
Opening Price0.44
No. of Shares2,350
Div0.00
Change0.00
Closing Price0.45
Average Price0.44
P/EN
Value Traded1,034

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/08/2022 0.45 0.44 0.45 1,034 5 2,350
10/08/2022 0.45 0.44 0.45 2,628 11 5,970
09/08/2022 0.46 0.45 0.46 2,927 19 6,505
08/08/2022 0.46 0.44 0.46 5,121 22 11,300
07/08/2022 0.46 0.44 0.46 2,109 11 4,644
04/08/2022 0.44 0.42 0.44 48,251 23 112,335
03/08/2022 0.42 0.41 0.42 2,270 10 5,481
02/08/2022 0.43 0.42 0.43 4,379 14 10,400
01/08/2022 0.44 0.43 0.44 2,816 10 6,470
31/07/2022 0.45 0.43 0.45 8,826 15 20,105
28/07/2022 0.46 0.44 0.45 7,455 12 16,895
27/07/2022 0.46 0.44 0.46 1,560 8 3,443
26/07/2022 0.46 0.45 0.46 862 4 1,880
25/07/2022 0.46 0.45 0.45 365 6 810
24/07/2022 0.46 0.45 0.46 3,386 11 7,520
21/07/2022 0.47 0.45 0.47 22,930 44 50,918
20/07/2022 0.47 0.46 0.47 1,658 7 3,605
19/07/2022 0.47 0.46 0.47 465 3 1,010
18/07/2022 0.47 0.46 0.47 2,762 7 6,005
17/07/2022 0.47 0.46 0.47 2,376 9 5,165
Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2022 0.46 0.44 0.45 13,819 68 30,769
31/07/2022 0.45 0.41 0.44 66,540 72 154,791
24/07/2022 0.46 0.44 0.45 13,628 41 30,548
17/07/2022 0.47 0.45 0.47 30,191 70 66,703
13/07/2022 0.47 0.46 0.47 8,923 19 19,060
03/07/2022 0.50 0.46 0.49 29,930 87 63,300
26/06/2022 0.52 0.48 0.49 62,847 95 129,418
19/06/2022 0.53 0.49 0.53 44,391 146 87,565
12/06/2022 0.56 0.52 0.54 83,055 164 156,058
05/06/2022 0.65 0.55 0.57 341,004 287 596,140
29/05/2022 0.69 0.58 0.66 113,783 70 180,572
22/05/2022 0.70 0.67 0.70 3,902 8 5,750
15/05/2022 0.72 0.69 0.72 14,796 27 21,049
08/05/2022 0.70 0.67 0.70 10,080 18 14,665
24/04/2022 0.73 0.68 0.73 3,938 10 5,648
17/04/2022 0.74 0.71 0.71 12,279 15 17,290
10/04/2022 0.75 0.72 0.74 50,795 102 70,085
03/04/2022 0.76 0.73 0.75 44,226 44 59,034
27/03/2022 0.76 0.71 0.76 41,130 69 56,847
20/03/2022 0.76 0.71 0.74 21,375 58 29,350
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 0.50 0.43 0.45 91,498 232 199,716
01/06/2022 0.66 0.48 0.49 598,724 736 1,077,687
08/05/2022 0.72 0.61 0.61 75,133 79 113,530
03/04/2022 0.76 0.68 0.73 111,238 171 152,057
01/03/2022 0.79 0.71 0.76 220,434 334 292,919
01/02/2022 0.90 0.79 0.82 46,142 106 55,514
02/01/2022 0.98 0.85 0.89 148,134 242 158,801
01/12/2021 1.00 0.76 0.98 599,509 746 673,205
01/11/2021 0.81 0.76 0.77 67,545 111 86,306
03/10/2021 0.86 0.79 0.81 224,967 303 276,792
01/09/2021 0.88 0.80 0.85 378,428 129 442,806
01/03/2021 0.84 0.33 0.80 341,676 484 525,485
01/02/2021 0.36 0.34 0.35 57,763 102 167,048
03/01/2021 0.38 0.35 0.36 182,454 249 509,159
01/12/2020 0.38 0.36 0.36 202,725 284 553,027
01/11/2020 0.38 0.36 0.37 139,567 171 383,291
01/10/2020 0.41 0.38 0.38 269,839 374 693,407
01/09/2020 0.42 0.36 0.38 708,991 724 1,814,655
04/08/2020 0.44 0.38 0.41 573,972 518 1,421,254
01/07/2020 0.41 0.37 0.40 342,176 536 883,871