Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 27/02/2020
MarketSecond
High Price0.40
Last Closing0.40
No. of Transactions33
SectorChemical Industries
Low Price0.38
Opening Price0.39
No. of Shares44,231
Div0.00
Change0.00
Closing Price0.40
Average Price0.39
P/EN
Value Traded17,118

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/02/2020 0.40 0.38 0.40 17,118 33 44,231
26/02/2020 0.40 0.39 0.40 16,289 26 41,629
25/02/2020 0.40 0.39 0.40 4,068 7 10,218
24/02/2020 0.40 0.39 0.40 13,208 19 33,140
23/02/2020 0.41 0.40 0.41 13,364 11 33,400
20/02/2020 0.41 0.40 0.41 16,423 12 41,050
19/02/2020 0.41 0.39 0.41 35,261 43 89,000
18/02/2020 0.41 0.40 0.41 16,852 17 41,648
17/02/2020 0.42 0.40 0.42 31,521 67 77,500
16/02/2020 0.41 0.40 0.41 30,318 53 75,150
13/02/2020 0.42 0.40 0.42 17,984 34 44,200
12/02/2020 0.42 0.40 0.42 82,850 115 204,776
11/02/2020 0.43 0.42 0.42 52,275 70 123,786
10/02/2020 0.44 0.42 0.44 5,493 13 12,950
09/02/2020 0.44 0.42 0.44 16,436 23 37,901
06/02/2020 0.44 0.42 0.44 23,806 42 55,411
05/02/2020 0.44 0.42 0.44 10,740 22 25,054
04/02/2020 0.44 0.43 0.44 14,132 35 32,680
03/02/2020 0.45 0.43 0.45 33,079 49 75,372
02/02/2020 0.44 0.43 0.44 15,855 43 36,770
Date High Low Closing Value Traded No. of Trans No. of Shares
23/02/2020 0.41 0.38 0.40 64,048 96 162,618
16/02/2020 0.42 0.39 0.41 130,375 192 324,348
09/02/2020 0.44 0.40 0.42 175,038 255 423,613
02/02/2020 0.45 0.42 0.44 97,614 191 225,287
26/01/2020 0.48 0.43 0.44 176,709 277 396,464
19/01/2020 0.48 0.43 0.46 371,877 391 801,724
12/01/2020 0.45 0.42 0.45 181,685 349 418,176
05/01/2020 0.46 0.40 0.43 231,324 327 543,630
29/12/2019 0.47 0.44 0.46 195,819 174 434,074
22/12/2019 0.47 0.45 0.47 52,313 119 114,634
15/12/2019 0.51 0.45 0.49 375,850 416 780,236
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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