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 25/11/2021
MarketSecond
High Price0.79
Last Closing0.79
No. of Transactions2
SectorChemical Industries
Low Price0.78
Opening Price0.78
No. of Shares50
Div0.00
Change0.00
Closing Price0.79
Average Price0.78
P/EN
Value Traded39

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/11/2021 0.79 0.78 0.79 39 2 50
24/11/2021 0.79 0.77 0.79 1,267 4 1,639
23/11/2021 0.80 0.77 0.80 2,532 6 3,262
22/11/2021 0.79 0.77 0.79 2,922 7 3,761
18/11/2021 0.79 0.77 0.79 1,820 8 2,350
17/11/2021 0.79 0.79 0.79 134 1 170
16/11/2021 0.80 0.79 0.79 2,043 5 2,580
15/11/2021 0.80 0.77 0.80 1,681 4 2,127
14/11/2021 0.79 0.78 0.79 19,886 18 25,225
11/11/2021 0.80 0.79 0.80 870 5 1,100
09/11/2021 0.80 0.78 0.80 1,692 5 2,153
08/11/2021 0.81 0.80 0.81 544 3 680
04/11/2021 0.81 0.78 0.81 4,717 10 5,960
03/11/2021 0.81 0.79 0.81 5,294 8 6,650
31/10/2021 0.81 0.79 0.81 3,256 11 4,057
28/10/2021 0.80 0.79 0.80 2,627 5 3,300
27/10/2021 0.82 0.80 0.82 32,026 32 40,012
26/10/2021 0.81 0.80 0.80 5,492 9 6,806
25/10/2021 0.82 0.80 0.82 22,686 24 28,081
24/10/2021 0.82 0.81 0.82 96,382 106 118,890
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.80 0.77 0.79 6,760 19 8,712
14/11/2021 0.80 0.77 0.79 25,563 36 32,452
07/11/2021 0.81 0.78 0.80 3,106 13 3,933
31/10/2021 0.81 0.78 0.81 13,266 29 16,667
24/10/2021 0.82 0.79 0.80 159,213 176 197,089
17/10/2021 0.83 0.81 0.82 13,798 30 16,982
10/10/2021 0.86 0.82 0.84 39,714 61 47,824
03/10/2021 0.84 0.81 0.83 8,986 25 10,840
26/09/2021 0.85 0.80 0.85 14,623 32 17,896
19/09/2021 0.88 0.83 0.84 363,805 97 424,910
28/03/2021 0.80 0.76 0.80 31,510 65 40,988
21/03/2021 0.82 0.77 0.80 75,325 104 94,920
14/03/2021 0.84 0.76 0.84 181,086 217 227,290
07/03/2021 0.34 0.33 0.34 27,702 34 83,608
28/02/2021 0.35 0.33 0.34 28,538 69 85,979
21/02/2021 0.35 0.34 0.35 6,987 18 20,545
14/02/2021 0.35 0.34 0.35 15,086 23 44,353
07/02/2021 0.36 0.35 0.36 30,542 48 87,250
31/01/2021 0.36 0.35 0.35 7,481 21 21,366
24/01/2021 0.36 0.35 0.36 28,080 56 79,687
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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