Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 23/04/2019
MarketSecond
High Price0.62
Last Closing0.61
No. of Transactions57
SectorChemical Industries
Low Price0.59
Opening Price0.59
No. of Shares93,825
Div0.00
Change0.01
Closing Price0.62
Average Price0.61
P/EN
Value Traded56,820

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/04/2019 0.62 0.59 0.62 56,820 57 93,825
22/04/2019 0.62 0.61 0.61 41,114 44 67,150
21/04/2019 0.64 0.62 0.64 43,891 60 70,175
18/04/2019 0.66 0.64 0.65 72,223 71 109,800
17/04/2019 0.65 0.64 0.65 22,048 31 33,978
16/04/2019 0.67 0.66 0.67 20,663 20 31,100
15/04/2019 0.68 0.66 0.68 27,429 36 41,100
14/04/2019 0.68 0.67 0.68 32,181 67 47,980
11/04/2019 0.68 0.66 0.67 85,094 138 127,863
10/04/2019 0.67 0.65 0.66 37,218 69 56,650
09/04/2019 0.67 0.64 0.65 40,107 60 61,410
08/04/2019 0.68 0.65 0.66 109,394 64 164,550
07/04/2019 0.69 0.66 0.68 161,903 133 237,783
04/04/2019 0.69 0.64 0.69 154,815 221 232,023
03/04/2019 0.72 0.66 0.66 469,020 264 681,379
02/04/2019 0.71 0.68 0.69 495,637 155 708,940
01/04/2019 0.68 0.66 0.68 359,895 165 537,750
31/03/2019 0.65 0.62 0.65 123,913 116 196,350
28/03/2019 0.63 0.61 0.63 69,172 116 111,052
27/03/2019 0.62 0.60 0.62 152,079 118 250,950
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 0.68 0.64 0.65 174,544 225 263,958
07/04/2019 0.69 0.64 0.67 433,716 464 648,256
31/03/2019 0.72 0.62 0.69 1,603,280 921 2,356,442
24/03/2019 0.63 0.59 0.63 591,626 494 972,031
17/03/2019 0.63 0.57 0.59 823,171 541 1,351,738
10/03/2019 0.56 0.52 0.56 331,638 306 615,790
03/03/2019 0.53 0.51 0.53 31,909 31 61,350
24/02/2019 0.54 0.51 0.51 214,552 143 410,870
17/02/2019 0.55 0.53 0.54 73,459 65 137,332
10/02/2019 0.55 0.52 0.55 45,066 85 84,806
03/02/2019 0.60 0.52 0.54 166,278 220 298,119
27/01/2019 0.65 0.57 0.57 342,422 37 552,347
20/01/2019 0.77 0.67 0.67 113,598 79 152,023
13/01/2019 0.81 0.75 0.79 415,761 232 527,442
06/01/2019 0.83 0.75 0.78 190,381 147 242,527
30/12/2018 0.85 0.76 0.84 521,558 264 645,959
23/12/2018 0.82 0.78 0.82 204,533 120 256,381
16/12/2018 0.81 0.73 0.77 65,326 81 84,709
09/12/2018 0.85 0.81 0.84 197,149 52 237,500
02/12/2018 0.87 0.82 0.87 362,320 67 427,558
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/09/2018 0.53 0.50 0.51 522,044 387 1,023,868
01/08/2018 0.55 0.48 0.51 714,441 480 1,378,487
01/07/2018 0.54 0.49 0.50 538,034 319 1,040,669
03/06/2018 0.56 0.50 0.53 590,828 482 1,109,988
02/05/2018 0.68 0.50 0.55 2,425,340 1,071 4,330,233
01/04/2018 0.75 0.70 0.71 997,006 503 1,360,515
01/03/2018 0.78 0.72 0.74 1,877,310 648 2,484,000
01/02/2018 0.82 0.74 0.77 1,942,586 838 2,518,461
02/01/2018 0.96 0.74 0.79 4,361,211 1,877 5,240,963
03/12/2017 0.76 0.69 0.75 800,967 356 1,117,887
01/11/2017 0.79 0.68 0.72 2,076,032 1,243 2,842,891
01/10/2017 0.77 0.67 0.72 2,708,695 941 3,680,263
05/09/2017 0.85 0.72 0.77 3,083,797 1,526 3,891,521
01/08/2017 0.88 0.56 0.82 4,865,972 2,972 6,583,757