Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 20/02/2019
MarketSecond
High Price0.55
Last Closing0.55
No. of Transactions54
SectorChemical Industries
Low Price0.53
Opening Price0.53
No. of Shares104,831
Div0.00
Change0.00
Closing Price0.55
Average Price0.54
P/EN
Value Traded56,233

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 0.55 0.53 0.55 56,233 54 104,831
14/02/2019 0.55 0.53 0.55 5,664 12 10,600
13/02/2019 0.55 0.53 0.55 4,238 11 7,865
12/02/2019 0.55 0.54 0.55 13,190 16 24,333
11/02/2019 0.55 0.52 0.55 3,765 16 7,008
10/02/2019 0.53 0.52 0.53 18,208 30 35,000
07/02/2019 0.54 0.52 0.54 32,987 33 62,655
06/02/2019 0.56 0.54 0.54 7,965 18 14,747
05/02/2019 0.56 0.56 0.56 15,632 20 27,915
04/02/2019 0.60 0.57 0.58 49,637 69 86,267
03/02/2019 0.59 0.55 0.59 60,056 80 106,535
31/01/2019 0.57 0.57 0.57 1,656 4 2,905
30/01/2019 0.59 0.59 0.59 118 1 200
28/01/2019 0.62 0.62 0.62 336,934 25 543,442
27/01/2019 0.65 0.64 0.65 3,714 7 5,800
23/01/2019 0.67 0.67 0.67 134 1 200
22/01/2019 0.73 0.70 0.70 33,866 48 47,879
21/01/2019 0.73 0.73 0.73 5,001 6 6,850
20/01/2019 0.77 0.76 0.76 74,598 24 97,094
16/01/2019 0.80 0.77 0.79 74,684 77 95,300
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/11/2018 0.91 0.81 0.86 198,924 170 238,192
18/11/2018 1.04 0.95 0.95 530,693 236 529,606
11/11/2018 0.99 0.92 0.97 1,250,176 584 1,300,063
04/11/2018 0.92 0.78 0.92 733,758 627 869,764
28/10/2018 0.78 0.72 0.78 523,488 314 694,330
21/10/2018 0.75 0.68 0.74 590,729 444 830,586
14/10/2018 0.71 0.61 0.67 615,838 565 925,299
07/10/2018 0.64 0.58 0.61 674,965 768 1,105,793
30/09/2018 0.57 0.50 0.57 679,432 350 1,227,520
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 0.58 0.41 0.57 2,417,559 1,745 5,114,502
01/06/2017 0.48 0.40 0.45 624,378 812 1,408,607