Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
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