Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 14/01/2021
MarketSecond
High Price0.37
Last Closing0.37
No. of Transactions5
SectorChemical Industries
Low Price0.36
Opening Price0.36
No. of Shares3,800
Div0.00
Change0.00
Closing Price0.37
Average Price0.36
P/EN
Value Traded1,372

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2021 0.37 0.36 0.37 1,372 5 3,800
13/01/2021 0.37 0.37 0.37 74 4 201
12/01/2021 0.38 0.37 0.38 2,263 8 6,117
11/01/2021 0.38 0.37 0.38 3,348 8 9,036
10/01/2021 0.38 0.37 0.38 14,964 19 40,441
06/01/2021 0.38 0.37 0.38 1,656 9 4,448
05/01/2021 0.38 0.37 0.38 22,872 19 61,683
04/01/2021 0.37 0.35 0.37 22,944 29 63,090
03/01/2021 0.36 0.35 0.36 7,281 12 20,790
31/12/2020 0.36 0.36 0.36 9,000 5 25,000
30/12/2020 0.37 0.36 0.37 6,896 17 19,150
29/12/2020 0.37 0.36 0.37 3,043 11 8,441
28/12/2020 0.37 0.36 0.37 14,312 14 39,750
27/12/2020 0.38 0.36 0.37 18,457 26 50,750
24/12/2020 0.37 0.37 0.37 29,051 33 78,517
23/12/2020 0.36 0.36 0.36 72 1 200
22/12/2020 0.37 0.36 0.37 5,511 10 15,307
21/12/2020 0.37 0.36 0.37 1,837 5 5,100
20/12/2020 0.37 0.36 0.37 11,009 20 30,579
17/12/2020 0.37 0.37 0.37 370 3 1,000
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 0.38 0.36 0.37 22,022 44 59,595
03/01/2021 0.38 0.35 0.38 54,752 69 150,011
27/12/2020 0.38 0.36 0.36 51,707 73 143,091
20/12/2020 0.37 0.36 0.37 47,480 69 129,703
13/12/2020 0.38 0.37 0.37 27,075 20 73,170
06/12/2020 0.38 0.37 0.38 24,914 49 67,318
29/11/2020 0.38 0.36 0.38 83,664 91 228,895
22/11/2020 0.37 0.36 0.37 34,912 70 96,900
15/11/2020 0.37 0.37 0.37 74 2 200
01/11/2020 0.38 0.36 0.38 72,466 81 197,041
25/10/2020 0.39 0.38 0.38 18,595 40 48,924
18/10/2020 0.40 0.38 0.39 91,626 98 239,209
11/10/2020 0.40 0.38 0.39 37,281 78 97,580
04/10/2020 0.41 0.38 0.40 111,921 140 280,912
27/09/2020 0.39 0.37 0.39 110,458 103 292,706
20/09/2020 0.39 0.36 0.38 98,171 130 265,170
13/09/2020 0.41 0.39 0.40 294,468 231 736,200
06/09/2020 0.42 0.38 0.42 196,176 234 496,061
30/08/2020 0.41 0.39 0.40 118,034 128 296,290
23/08/2020 0.44 0.40 0.42 318,240 264 767,028
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2020 0.42 0.34 0.38 390,327 468 1,026,934
10/05/2020 0.39 0.34 0.35 50,611 110 144,075
01/03/2020 0.43 0.38 0.40 335,621 514 833,948
02/02/2020 0.45 0.38 0.40 467,074 734 1,135,866
02/01/2020 0.48 0.40 0.44 967,257 1,368 2,172,569
01/12/2019 0.51 0.44 0.46 985,655 1,338 2,123,374
03/11/2019 0.62 0.43 0.43 1,806,893 1,453 3,460,765
01/10/2019 0.78 0.59 0.63 2,894,752 2,131 4,152,020
01/09/2019 0.73 0.58 0.67 3,539,257 1,887 5,292,355
01/08/2019 0.66 0.57 0.61 1,563,730 1,085 2,574,203
01/07/2019 0.66 0.56 0.60 1,424,857 1,279 2,347,998
02/06/2019 0.71 0.63 0.64 2,101,251 1,312 3,170,041
01/05/2019 0.66 0.54 0.65 2,543,936 1,760 4,283,940
01/04/2019 0.72 0.58 0.59 2,655,663 1,842 4,015,117