Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 02/07/2020
MarketSecond
High Price0.40
Last Closing0.39
No. of Transactions40
SectorChemical Industries
Low Price0.38
Opening Price0.39
No. of Shares48,904
Div0.00
Change0.00
Closing Price0.39
Average Price0.39
P/EN
Value Traded19,084

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/07/2020 0.40 0.38 0.39 19,084 40 48,904
01/07/2020 0.39 0.37 0.39 106,059 122 279,294
30/06/2020 0.38 0.38 0.38 2,112 3 5,559
29/06/2020 0.39 0.38 0.39 8,228 14 21,650
25/06/2020 0.39 0.38 0.39 666 4 1,750
24/06/2020 0.39 0.38 0.39 23,343 25 61,424
22/06/2020 0.39 0.38 0.39 6,100 15 16,050
21/06/2020 0.39 0.37 0.39 26,104 49 69,508
18/06/2020 0.38 0.38 0.38 1,208 8 3,180
17/06/2020 0.39 0.37 0.39 18,701 33 49,800
16/06/2020 0.38 0.38 0.38 1,330 2 3,500
15/06/2020 0.39 0.38 0.39 10,732 23 28,230
14/06/2020 0.39 0.38 0.39 2,358 6 6,200
11/06/2020 0.40 0.39 0.40 5,904 16 15,136
10/06/2020 0.41 0.39 0.41 10,661 20 26,800
09/06/2020 0.42 0.40 0.41 80,033 76 197,860
08/06/2020 0.40 0.39 0.40 31,756 46 79,394
07/06/2020 0.39 0.37 0.39 52,628 52 140,159
04/06/2020 0.38 0.38 0.38 76 1 200
03/06/2020 0.38 0.36 0.38 5,680 11 15,424
Date High Low Closing Value Traded No. of Trans No. of Shares
28/06/2020 0.40 0.37 0.39 135,483 179 355,407
21/06/2020 0.39 0.37 0.39 56,212 93 148,732
14/06/2020 0.39 0.37 0.38 34,329 72 90,910
07/06/2020 0.42 0.37 0.40 180,982 210 459,349
31/05/2020 0.38 0.34 0.38 119,350 93 331,834
26/05/2020 0.37 0.34 0.36 29,421 59 83,625
17/05/2020 0.38 0.35 0.35 10,149 33 28,950
10/05/2020 0.39 0.39 0.39 156 1 400
15/03/2020 0.40 0.38 0.40 34,723 38 90,900
08/03/2020 0.42 0.39 0.39 103,295 185 257,770
01/03/2020 0.43 0.38 0.43 197,603 291 485,278
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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