Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 17/05/2022
MarketSecond
High Price0.72
Last Closing0.72
No. of Transactions9
SectorChemical Industries
Low Price0.69
Opening Price0.72
No. of Shares7,935
Div0.00
Change0.00
Closing Price0.72
Average Price0.70
P/EN
Value Traded5,586

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/05/2022 0.72 0.69 0.72 5,586 9 7,935
15/05/2022 0.72 0.70 0.72 9,210 18 13,114
12/05/2022 0.70 0.69 0.70 561 4 810
11/05/2022 0.70 0.67 0.70 8,994 11 13,105
09/05/2022 0.70 0.70 0.70 525 3 750
24/04/2022 0.73 0.68 0.73 3,938 10 5,648
21/04/2022 0.71 0.71 0.71 12,169 13 17,140
17/04/2022 0.74 0.73 0.74 110 2 150
14/04/2022 0.74 0.72 0.74 23,277 37 32,309
13/04/2022 0.75 0.74 0.75 807 3 1,079
12/04/2022 0.75 0.73 0.75 3,027 12 4,133
11/04/2022 0.75 0.72 0.75 5,509 18 7,606
10/04/2022 0.75 0.72 0.75 18,176 32 24,958
07/04/2022 0.75 0.74 0.75 42,464 37 56,652
05/04/2022 0.76 0.73 0.74 996 5 1,361
03/04/2022 0.76 0.75 0.76 766 2 1,021
31/03/2022 0.76 0.73 0.76 8,917 27 12,090
30/03/2022 0.76 0.71 0.76 29,284 31 40,651
28/03/2022 0.74 0.71 0.74 2,929 11 4,106
24/03/2022 0.74 0.73 0.74 2,702 5 3,700
Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 0.72 0.69 0.72 14,796 27 21,049
08/05/2022 0.70 0.67 0.70 10,080 18 14,665
24/04/2022 0.73 0.68 0.73 3,938 10 5,648
17/04/2022 0.74 0.71 0.71 12,279 15 17,290
10/04/2022 0.75 0.72 0.74 50,795 102 70,085
03/04/2022 0.76 0.73 0.75 44,226 44 59,034
27/03/2022 0.76 0.71 0.76 41,130 69 56,847
20/03/2022 0.76 0.71 0.74 21,375 58 29,350
13/03/2022 0.77 0.73 0.75 28,306 67 38,058
06/03/2022 0.79 0.74 0.74 64,953 85 85,590
27/02/2022 0.83 0.76 0.78 70,921 76 90,860
20/02/2022 0.84 0.79 0.84 13,957 19 17,300
13/02/2022 0.88 0.81 0.84 13,301 45 16,038
06/02/2022 0.88 0.84 0.88 3,046 8 3,550
30/01/2022 0.90 0.85 0.88 14,549 27 16,590
23/01/2022 0.89 0.86 0.89 915 8 1,055
16/01/2022 0.95 0.88 0.90 47,315 60 51,620
09/01/2022 0.96 0.90 0.95 45,707 47 48,592
02/01/2022 0.98 0.93 0.97 49,234 113 51,784
26/12/2021 1.00 0.90 0.98 314,629 374 325,579
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/12/2021 1.00 0.76 0.98 599,509 746 673,205
01/11/2021 0.81 0.76 0.77 67,545 111 86,306
03/10/2021 0.86 0.79 0.81 224,967 303 276,792
01/09/2021 0.88 0.80 0.85 378,428 129 442,806
01/03/2021 0.84 0.33 0.80 341,676 484 525,485
01/02/2021 0.36 0.34 0.35 57,763 102 167,048
03/01/2021 0.38 0.35 0.36 182,454 249 509,159
01/12/2020 0.38 0.36 0.36 202,725 284 553,027
01/11/2020 0.38 0.36 0.37 139,567 171 383,291
01/10/2020 0.41 0.38 0.38 269,839 374 693,407
01/09/2020 0.42 0.36 0.38 708,991 724 1,814,655
04/08/2020 0.44 0.38 0.41 573,972 518 1,421,254
01/07/2020 0.41 0.37 0.40 342,176 536 883,871
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