INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Performance Indicators 25/09/2023
MarketSecond
High Price0.22
Last Closing0.21
No. of Transactions11
SectorChemical Industries
Low Price0.21
Opening Price0.21
No. of Shares371,250
Div0.00
Change0.01
Closing Price0.22
Average Price0.21
P/EN
Value Traded77,968
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/09/2023 | 0.22 | 0.21 | 0.22 | 77,968 | 11 | 371,250 |
24/09/2023 | 0.21 | 0.21 | 0.21 | 315 | 2 | 1,500 |
21/09/2023 | 0.22 | 0.21 | 0.22 | 4,001 | 12 | 19,050 |
20/09/2023 | 0.22 | 0.21 | 0.22 | 158 | 2 | 750 |
19/09/2023 | 0.21 | 0.21 | 0.21 | 1,251 | 8 | 5,956 |
18/09/2023 | 0.22 | 0.21 | 0.22 | 186 | 3 | 881 |
17/09/2023 | 0.22 | 0.21 | 0.22 | 3,317 | 16 | 15,788 |
14/09/2023 | 0.22 | 0.22 | 0.22 | 9,777 | 20 | 44,443 |
07/09/2023 | 0.23 | 0.22 | 0.23 | 3,980 | 20 | 18,024 |
06/09/2023 | 0.24 | 0.23 | 0.23 | 15,626 | 85 | 66,017 |
05/09/2023 | 0.23 | 0.22 | 0.23 | 13,343 | 56 | 58,185 |
04/09/2023 | 0.22 | 0.21 | 0.22 | 4,333 | 32 | 19,888 |
03/09/2023 | 0.21 | 0.19 | 0.21 | 1,023 | 13 | 5,074 |
31/08/2023 | 0.20 | 0.19 | 0.20 | 30 | 4 | 159 |
30/08/2023 | 0.20 | 0.19 | 0.20 | 581 | 9 | 3,056 |
23/08/2023 | 0.20 | 0.19 | 0.20 | 58 | 3 | 305 |
21/08/2023 | 0.20 | 0.19 | 0.20 | 2,545 | 9 | 12,869 |
20/08/2023 | 0.20 | 0.19 | 0.20 | 439 | 4 | 2,310 |
17/08/2023 | 0.20 | 0.20 | 0.20 | 938 | 6 | 4,688 |
14/08/2023 | 0.21 | 0.21 | 0.21 | 42 | 1 | 200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/09/2023 | 0.22 | 0.21 | 0.22 | 8,913 | 41 | 42,425 |
10/09/2023 | 0.22 | 0.22 | 0.22 | 9,777 | 20 | 44,443 |
03/09/2023 | 0.24 | 0.19 | 0.23 | 38,305 | 206 | 167,188 |
27/08/2023 | 0.20 | 0.19 | 0.20 | 611 | 13 | 3,215 |
20/08/2023 | 0.20 | 0.19 | 0.20 | 3,042 | 16 | 15,484 |
13/08/2023 | 0.21 | 0.20 | 0.20 | 2,063 | 12 | 10,293 |
06/08/2023 | 0.21 | 0.20 | 0.21 | 2,850 | 12 | 14,135 |
30/07/2023 | 0.22 | 0.21 | 0.22 | 1,748 | 17 | 8,321 |
23/07/2023 | 0.22 | 0.21 | 0.22 | 22 | 8 | 102 |
16/07/2023 | 0.23 | 0.21 | 0.22 | 6,890 | 16 | 31,612 |
09/07/2023 | 0.23 | 0.22 | 0.23 | 1,222 | 12 | 5,553 |
02/07/2023 | 0.23 | 0.22 | 0.23 | 84 | 3 | 374 |
25/06/2023 | 0.23 | 0.21 | 0.23 | 82,905 | 31 | 393,767 |
18/06/2023 | 0.22 | 0.21 | 0.22 | 3,227 | 27 | 15,335 |
11/06/2023 | 0.23 | 0.22 | 0.23 | 4,297 | 17 | 19,522 |
04/06/2023 | 0.23 | 0.20 | 0.23 | 14,956 | 96 | 67,447 |
28/05/2023 | 0.22 | 0.20 | 0.22 | 12,235 | 46 | 59,901 |
21/05/2023 | 0.23 | 0.22 | 0.22 | 2,313 | 19 | 10,509 |
14/05/2023 | 0.23 | 0.21 | 0.22 | 23,106 | 105 | 107,245 |
07/05/2023 | 0.23 | 0.20 | 0.23 | 21,290 | 136 | 97,683 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/08/2023 | 0.22 | 0.19 | 0.20 | 9,882 | 65 | 49,388 |
02/07/2023 | 0.23 | 0.21 | 0.22 | 8,650 | 44 | 39,701 |
04/06/2023 | 0.23 | 0.20 | 0.23 | 105,385 | 171 | 496,071 |
01/05/2023 | 0.23 | 0.20 | 0.22 | 62,613 | 320 | 293,582 |
02/04/2023 | 0.23 | 0.20 | 0.22 | 5,217 | 69 | 24,042 |
01/03/2023 | 0.26 | 0.22 | 0.24 | 12,612 | 109 | 53,466 |
01/02/2023 | 0.32 | 0.24 | 0.26 | 257,605 | 553 | 909,170 |
02/01/2023 | 0.33 | 0.29 | 0.30 | 186,576 | 193 | 594,194 |
01/12/2022 | 0.35 | 0.31 | 0.33 | 25,341 | 151 | 77,520 |
01/11/2022 | 0.38 | 0.34 | 0.35 | 180,039 | 165 | 526,645 |
02/10/2022 | 0.42 | 0.36 | 0.38 | 122,787 | 420 | 313,831 |
01/09/2022 | 0.46 | 0.39 | 0.41 | 351,161 | 417 | 847,079 |
01/08/2022 | 0.46 | 0.41 | 0.43 | 143,100 | 304 | 334,355 |
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 |