Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 01/03/2021
MarketSecond
High Price0.35
Last Closing0.35
No. of Transactions9
SectorChemical Industries
Low Price0.34
Opening Price0.34
No. of Shares7,300
Div0.00
Change-0.01
Closing Price0.34
Average Price0.34
P/EN
Value Traded2,483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2021 0.35 0.34 0.34 2,483 9 7,300
28/02/2021 0.35 0.34 0.35 2,485 5 7,300
25/02/2021 0.35 0.34 0.35 6,902 17 20,295
24/02/2021 0.34 0.34 0.34 85 1 250
15/02/2021 0.35 0.34 0.35 15,051 22 44,254
14/02/2021 0.35 0.35 0.35 35 1 99
10/02/2021 0.36 0.35 0.36 6,547 17 18,700
09/02/2021 0.36 0.35 0.36 2,660 12 7,600
08/02/2021 0.36 0.35 0.36 7,265 9 20,750
07/02/2021 0.36 0.35 0.36 14,071 10 40,200
04/02/2021 0.35 0.35 0.35 1,855 4 5,300
01/02/2021 0.36 0.35 0.36 807 4 2,300
31/01/2021 0.36 0.35 0.36 4,819 13 13,766
28/01/2021 0.36 0.35 0.36 3,856 15 10,982
27/01/2021 0.36 0.35 0.36 17,905 34 51,153
26/01/2021 0.36 0.36 0.36 6,319 7 17,552
21/01/2021 0.37 0.36 0.37 3,836 10 10,650
20/01/2021 0.37 0.35 0.37 62,586 46 177,800
19/01/2021 0.36 0.36 0.36 1,890 3 5,250
18/01/2021 0.37 0.36 0.37 3,153 6 8,750
Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2021 0.35 0.34 0.35 6,987 18 20,545
14/02/2021 0.35 0.34 0.35 15,086 23 44,353
07/02/2021 0.36 0.35 0.36 30,542 48 87,250
31/01/2021 0.36 0.35 0.35 7,481 21 21,366
24/01/2021 0.36 0.35 0.36 28,080 56 79,687
17/01/2021 0.37 0.35 0.37 72,781 67 206,100
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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