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 25/01/2022
MarketSecond
High Price0.89
Last Closing0.90
No. of Transactions8
SectorChemical Industries
Low Price0.86
Opening Price0.86
No. of Shares1,055
Div0.00
Change-0.01
Closing Price0.89
Average Price0.87
P/EN
Value Traded915

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2022 0.89 0.86 0.89 915 8 1,055
20/01/2022 0.90 0.88 0.90 16,322 28 18,470
19/01/2022 0.92 0.90 0.92 1,583 6 1,750
18/01/2022 0.94 0.91 0.93 25,254 15 26,950
17/01/2022 0.95 0.90 0.95 2,854 7 3,050
16/01/2022 0.94 0.93 0.94 1,303 4 1,400
12/01/2022 0.95 0.90 0.95 5,949 16 6,464
11/01/2022 0.94 0.94 0.94 94 1 100
10/01/2022 0.92 0.92 0.92 1,840 2 2,000
09/01/2022 0.96 0.93 0.96 37,824 28 40,028
06/01/2022 0.97 0.93 0.97 12,019 19 12,685
05/01/2022 0.96 0.94 0.96 10,251 23 10,839
04/01/2022 0.97 0.94 0.97 16,662 39 17,500
03/01/2022 0.96 0.95 0.96 6,764 15 7,100
02/01/2022 0.98 0.95 0.98 3,538 17 3,660
30/12/2021 1.00 0.96 0.98 51,100 54 51,800
29/12/2021 1.00 0.95 1.00 155,845 103 160,457
28/12/2021 0.98 0.95 0.97 50,551 100 52,262
27/12/2021 0.97 0.92 0.97 38,933 76 41,270
26/12/2021 0.94 0.90 0.94 18,200 41 19,790
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/12/2021 0.90 0.78 0.90 223,863 276 269,928
12/12/2021 0.82 0.78 0.80 8,589 30 10,755
05/12/2021 0.82 0.76 0.81 49,081 46 62,647
28/11/2021 0.79 0.76 0.79 25,453 45 32,895
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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