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
Performance Indicators 31/05/2023
MarketSecond
High Price0.22
Last Closing0.21
No. of Transactions3
SectorChemical Industries
Low Price0.20
Opening Price0.20
No. of Shares3,001
Div0.00
Change0.01
Closing Price0.22
Average Price0.20
P/EN
Value Traded610

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
31/05/2023 0.22 0.20 0.22 610 3 3,001
30/05/2023 0.21 0.20 0.21 6,522 23 32,599
29/05/2023 0.21 0.21 0.21 5,103 20 24,301
23/05/2023 0.22 0.22 0.22 594 5 2,700
22/05/2023 0.23 0.23 0.23 25 2 109
21/05/2023 0.23 0.22 0.23 1,694 12 7,700
18/05/2023 0.23 0.21 0.22 5,099 21 23,643
17/05/2023 0.22 0.21 0.22 9,774 34 44,516
16/05/2023 0.22 0.21 0.22 97 3 460
15/05/2023 0.21 0.21 0.21 7,587 42 36,127
14/05/2023 0.22 0.22 0.22 550 5 2,499
11/05/2023 0.23 0.22 0.23 1,835 14 8,340
09/05/2023 0.23 0.23 0.23 557 4 2,420
08/05/2023 0.23 0.22 0.23 7,971 49 34,904
07/05/2023 0.22 0.20 0.22 10,927 69 52,019
03/05/2023 0.21 0.20 0.21 3,459 13 17,244
02/05/2023 0.21 0.21 0.21 210 1 1,000
26/04/2023 0.22 0.21 0.22 519 7 2,470
20/04/2023 0.22 0.21 0.22 210 3 1,001
19/04/2023 0.21 0.20 0.21 247 8 1,201
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 0.22 0.20 0.22 12,235 46 59,901
21/05/2023 0.23 0.22 0.22 2,313 19 10,509
14/05/2023 0.23 0.21 0.22 23,106 105 107,245
07/05/2023 0.23 0.20 0.23 21,290 136 97,683
01/05/2023 0.21 0.20 0.21 3,669 14 18,244
25/04/2023 0.22 0.21 0.22 519 7 2,470
16/04/2023 0.22 0.20 0.22 889 23 4,256
09/04/2023 0.23 0.21 0.21 1,781 17 8,285
02/04/2023 0.23 0.21 0.23 2,029 22 9,031
26/03/2023 0.24 0.23 0.24 1,725 28 7,496
19/03/2023 0.24 0.22 0.24 4,824 25 20,966
12/03/2023 0.25 0.23 0.24 3,152 16 13,162
05/03/2023 0.26 0.24 0.25 2,910 40 11,842
26/02/2023 0.26 0.24 0.26 30,775 88 125,531
19/02/2023 0.29 0.26 0.26 87,702 122 317,768
12/02/2023 0.30 0.27 0.28 50,370 156 174,587
05/02/2023 0.32 0.29 0.30 79,987 167 261,086
29/01/2023 0.30 0.29 0.30 9,362 29 32,238
22/01/2023 0.32 0.29 0.30 18,180 51 60,405
15/01/2023 0.32 0.30 0.32 155,488 76 492,362
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.23 0.20 0.22 62,613 320 293,582
02/04/2023 0.23 0.20 0.22 5,217 69 24,042
01/03/2023 0.26 0.22 0.24 12,612 109 53,466
01/02/2023 0.32 0.24 0.26 257,605 553 909,170
02/01/2023 0.33 0.29 0.30 186,576 193 594,194
01/12/2022 0.35 0.31 0.33 25,341 151 77,520
01/11/2022 0.38 0.34 0.35 180,039 165 526,645
02/10/2022 0.42 0.36 0.38 122,787 420 313,831
01/09/2022 0.46 0.39 0.41 351,161 417 847,079
01/08/2022 0.46 0.41 0.43 143,100 304 334,355
03/07/2022 0.50 0.43 0.45 91,498 232 199,716
01/06/2022 0.66 0.48 0.49 598,724 736 1,077,687
08/05/2022 0.72 0.61 0.61 75,133 79 113,530
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
Download Table