Paint & Chemicals Industries (Pachin) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	39.290	39.500	39.150	39.290	39.290	28
2023-10-26	39.290	39.490	39.050	39.290	39.290	2,476
2023-10-25	39.290	39.350	39.020	39.290	39.290	2,381
2023-10-24	39.290	39.450	39.210	39.290	39.290	671
2023-10-23	39.180	39.500	39.100	39.290	39.290	7,907
2023-10-22	39.180	39.320	38.700	39.180	39.180	595
2023-10-19	39.180	39.330	38.700	39.180	39.180	1,506
2023-10-18	39.180	39.330	39.180	39.180	39.180	362
2023-10-17	39.180	39.340	39.100	39.180	39.180	379
2023-10-16	39.180	39.340	39.000	39.180	39.180	281
2023-10-15	39.180	39.310	39.180	39.180	39.180	1,241
2023-10-12	39.180	39.400	39.180	39.180	39.180	4,534
2023-10-11	39.180	39.310	39.180	39.180	39.180	1,350
2023-10-10	39.180	39.300	39.180	39.180	39.180	1,534
2023-10-09	39.180	39.440	39.100	39.180	39.180	3,638
2023-10-08	39.180	39.460	39.180	39.180	39.180	4,146
2023-10-04	39.180	39.460	39.180	39.180	39.180	1,098
2023-10-03	39.180	39.470	39.180	39.180	39.180	484
2023-10-02	39.180	39.500	39.180	39.180	39.180	1,483
2023-10-01	39.180	39.500	39.180	39.180	39.180	900
2023-09-27	39.180	39.650	39.180	39.180	39.180	1,835
2023-09-26	39.180	39.380	39.180	39.180	39.180	606
2023-09-25	39.180	39.360	39.050	39.180	39.180	585
2023-09-24	39.180	39.700	39.180	39.180	39.180	392
2023-09-21	39.000	39.700	38.800	39.180	39.180	8,236
2023-09-20	38.610	39.050	38.610	39.000	39.000	9,444
2023-09-19	38.610	39.000	38.610	38.610	38.610	7,578
2023-09-18	38.580	38.750	38.000	38.610	38.610	11,439
2023-09-17	37.000	39.000	37.000	38.580	38.580	18,358
2023-09-14	37.000	37.290	36.300	37.000	37.000	1,756
2023-09-13	37.000	37.290	36.110	37.000	37.000	445
2023-09-12	37.000	37.010	36.020	37.000	37.000	4,230
2023-09-11	37.000	37.370	36.900	37.000	37.000	8,060
2023-09-10	37.000	37.240	36.800	37.000	37.000	7,782
2023-09-07	36.210	37.090	36.210	37.000	37.000	8,310
2023-09-06	36.210	37.100	36.210	36.210	36.210	518
2023-09-05	36.210	37.000	36.210	36.210	36.210	100
2023-09-04	36.210	37.250	36.210	36.210	36.210	485
2023-09-03	36.210	36.900	36.210	36.210	36.210	288
2023-08-31	36.210	37.280	36.210	36.210	36.210	460
2023-08-30	36.210	36.690	36.210	36.210	36.210	437
2023-08-29	36.210	36.690	36.210	36.210	36.210	1,743
2023-08-28	36.210	36.600	36.210	36.210	36.210	4,516
2023-08-27	36.210	36.600	36.170	36.210	36.210	5,348
2023-08-24	36.210	36.570	36.100	36.210	36.210	1,052
2023-08-23	36.210	36.600	36.020	36.210	36.210	4,318
2023-08-22	36.210	36.690	36.210	36.210	36.210	2,874
2023-08-21	36.210	36.750	36.020	36.210	36.210	833
2023-08-20	36.210	36.700	36.020	36.210	36.210	560
2023-08-17	36.910	37.000	36.000	36.210	36.210	11,395
2023-08-16	37.340	38.000	36.000	36.910	36.910	9,806
2023-08-15	39.920	39.920	36.000	37.340	37.340	11,223
2023-08-14	39.920	39.920	37.570	39.920	39.920	2,485
2023-08-13	39.920	39.920	37.500	39.920	39.920	269
2023-08-10	39.920	39.920	37.500	39.920	39.920	874
2023-08-09	39.920	39.920	37.330	39.920	39.920	7,347
2023-08-08	39.920	39.920	37.300	39.920	39.920	4,661
2023-08-07	39.920	39.920	38.000	39.920	39.920	755
2023-08-06	39.920	39.920	37.700	39.920	39.920	748
2023-08-03	39.920	39.920	37.700	39.920	39.920	443

← NewerPage 13 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-26	0.7500 EGP
2021-01-26	0.5000 EGP
2020-01-28	1.0000 EGP
2019-01-29	1.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.