Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 15/12/2019
MarketSecond
High Price0.47
Last Closing0.47
No. of Transactions38
SectorChemical Industries
Low Price0.47
Opening Price0.47
No. of Shares55,923
Div0.00
Change0.00
Closing Price0.47
Average Price0.47
P/EN
Value Traded26,284

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/12/2019 0.47 0.47 0.47 26,284 38 55,923
12/12/2019 0.47 0.45 0.47 47,003 84 101,775
11/12/2019 0.46 0.44 0.46 23,315 44 52,470
10/12/2019 0.46 0.44 0.46 28,619 39 63,987
09/12/2019 0.45 0.45 0.45 9,585 26 21,300
08/12/2019 0.47 0.45 0.47 24,626 52 53,730
05/12/2019 0.47 0.44 0.47 52,150 78 117,376
04/12/2019 0.46 0.45 0.45 6,637 25 14,709
03/12/2019 0.48 0.45 0.47 58,169 92 124,886
02/12/2019 0.47 0.45 0.47 51,141 106 109,330
01/12/2019 0.45 0.44 0.45 66,091 107 147,442
28/11/2019 0.43 0.43 0.43 42,527 53 98,900
27/11/2019 0.49 0.45 0.45 164,173 189 350,661
26/11/2019 0.49 0.47 0.47 308,399 203 655,779
25/11/2019 0.49 0.49 0.49 87,950 27 179,490
24/11/2019 0.51 0.51 0.51 346,185 199 678,795
21/11/2019 0.54 0.53 0.53 44,849 39 84,040
20/11/2019 0.57 0.55 0.55 35,477 57 64,115
19/11/2019 0.57 0.56 0.57 34,556 41 60,800
18/11/2019 0.58 0.55 0.58 48,735 45 86,600
Date High Low Closing Value Traded No. of Trans No. of Shares
08/12/2019 0.47 0.44 0.47 133,148 245 293,262
01/12/2019 0.48 0.44 0.47 234,188 408 513,743
24/11/2019 0.51 0.43 0.43 949,235 671 1,963,625
17/11/2019 0.58 0.53 0.53 205,987 242 371,598
10/11/2019 0.59 0.54 0.56 367,003 331 640,685
03/11/2019 0.62 0.57 0.57 284,669 209 484,857
27/10/2019 0.67 0.59 0.63 282,187 310 455,177
20/10/2019 0.75 0.66 0.68 314,542 254 451,097
13/10/2019 0.78 0.73 0.75 821,223 568 1,086,716
06/10/2019 0.74 0.64 0.74 1,077,274 691 1,540,213
29/09/2019 0.69 0.62 0.67 605,357 441 924,110
22/09/2019 0.73 0.65 0.68 2,432,432 1,027 3,513,962
15/09/2019 0.66 0.59 0.64 514,602 338 832,704
08/09/2019 0.63 0.59 0.61 206,311 195 339,609
01/09/2019 0.62 0.58 0.61 180,082 194 300,787
25/08/2019 0.66 0.60 0.61 930,187 542 1,495,336
18/08/2019 0.60 0.57 0.60 234,296 188 401,817
15/08/2019 0.59 0.57 0.57 84,108 40 146,630
04/08/2019 0.63 0.57 0.60 171,283 215 286,483
28/07/2019 0.62 0.56 0.62 357,929 374 606,493
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 0.65 0.51 0.65 1,902,257 1,488 3,197,259
03/02/2019 0.60 0.51 0.51 499,354 513 931,127
02/01/2019 0.85 0.57 0.57 1,425,884 700 1,916,498
02/12/2018 0.87 0.73 0.81 987,163 379 1,209,948
01/11/2018 1.04 0.78 0.86 2,713,552 1,617 2,937,625
01/10/2018 0.78 0.50 0.78 3,048,781 2,414 4,713,228
02/09/2018 0.53 0.50 0.51 522,044 387 1,023,868
01/08/2018 0.55 0.48 0.51 714,441 480 1,378,487
01/07/2018 0.54 0.49 0.50 538,034 319 1,040,669
03/06/2018 0.56 0.50 0.53 590,828 482 1,109,988
02/05/2018 0.68 0.50 0.55 2,425,340 1,071 4,330,233
01/04/2018 0.75 0.70 0.71 997,006 503 1,360,515