Menu

INTERMEDIATE PETROCHEMICALS INDUSTRIES CO. LTD. Historical

Loading data
High Low
Performance Indicators 20/08/2019
MarketSecond
High Price0.59
Last Closing0.59
No. of Transactions10
SectorChemical Industries
Low Price0.58
Opening Price0.58
No. of Shares47,550
Div0.00
Change0.00
Closing Price0.59
Average Price0.58
P/EN
Value Traded27,585

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 0.59 0.58 0.59 27,585 10 47,550
19/08/2019 0.59 0.57 0.59 92,433 50 157,059
18/08/2019 0.59 0.57 0.59 56,886 51 98,079
15/08/2019 0.59 0.57 0.57 84,108 40 146,630
08/08/2019 0.60 0.58 0.60 39,057 47 67,043
07/08/2019 0.58 0.57 0.58 17,197 19 29,650
06/08/2019 0.59 0.57 0.59 26,005 28 44,700
05/08/2019 0.60 0.59 0.60 14,396 27 24,300
04/08/2019 0.63 0.60 0.62 74,628 94 120,790
01/08/2019 0.62 0.58 0.62 143,856 100 243,937
31/07/2019 0.60 0.57 0.60 61,755 87 105,404
30/07/2019 0.60 0.59 0.60 50,910 72 85,090
29/07/2019 0.60 0.58 0.60 91,950 96 155,493
28/07/2019 0.58 0.56 0.58 9,457 19 16,569
25/07/2019 0.59 0.57 0.58 23,424 29 40,814
24/07/2019 0.59 0.58 0.59 58,853 77 100,850
23/07/2019 0.59 0.56 0.58 109,943 54 191,978
22/07/2019 0.60 0.57 0.58 55,341 79 94,654
21/07/2019 0.61 0.58 0.59 188,355 95 318,270
18/07/2019 0.62 0.59 0.59 114,631 63 190,475
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.59 0.57 0.57 84,108 40 146,630
04/08/2019 0.63 0.57 0.60 171,283 215 286,483
28/07/2019 0.62 0.56 0.62 357,929 374 606,493
21/07/2019 0.61 0.56 0.58 435,916 334 746,566
14/07/2019 0.65 0.59 0.59 422,931 416 688,387
07/07/2019 0.65 0.63 0.64 94,250 114 148,223
30/06/2019 0.66 0.62 0.64 358,177 182 559,666
23/06/2019 0.67 0.63 0.64 369,301 224 580,444
16/06/2019 0.71 0.64 0.67 997,723 569 1,453,881
10/06/2019 0.66 0.63 0.65 349,938 247 545,263
02/06/2019 0.67 0.63 0.65 283,800 231 433,053
26/05/2019 0.66 0.59 0.65 934,006 582 1,506,582
19/05/2019 0.62 0.56 0.60 654,802 547 1,106,642
12/05/2019 0.61 0.54 0.61 709,095 375 1,227,075
05/05/2019 0.59 0.54 0.56 246,033 256 443,641
28/04/2019 0.61 0.58 0.59 250,023 102 419,206
21/04/2019 0.64 0.59 0.61 318,013 246 523,605
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.66 0.56 0.60 1,424,857 1,279 2,347,998
02/06/2019 0.71 0.63 0.64 2,101,251 1,312 3,170,041
01/05/2019 0.66 0.54 0.65 2,543,936 1,760 4,283,940
01/04/2019 0.72 0.58 0.59 2,655,663 1,842 4,015,117
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