INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

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 |