Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	39.920	39.920	37.700	39.920	39.920	5,256
2023-08-01	39.920	39.920	37.900	39.920	39.920	3,071
2023-07-31	39.920	39.920	37.260	39.920	39.920	680
2023-07-30	39.920	40.950	37.000	39.920	39.920	6,947
2023-07-27	39.920	39.920	37.400	39.920	39.920	325
2023-07-26	39.920	39.920	37.110	39.920	39.920	1,460
2023-07-25	39.920	39.920	38.400	39.920	39.920	568
2023-07-24	39.920	39.920	38.000	39.920	39.920	385
2023-07-19	39.920	39.920	38.310	39.920	39.920	1,107
2023-07-18	39.920	39.920	38.200	39.920	39.920	1,378
2023-07-17	39.920	39.920	38.010	39.920	39.920	1,437
2023-07-16	39.200	40.000	36.610	39.920	39.920	9,574
2023-07-13	39.280	39.600	39.120	39.200	39.200	15,753
2023-07-12	39.280	39.650	39.070	39.280	39.280	2,361
2023-07-11	39.130	39.630	39.010	39.280	39.280	12,161
2023-07-10	39.130	39.650	39.040	39.130	39.130	4,589
2023-07-09	38.990	39.800	38.900	39.130	39.130	41,298
2023-07-06	38.990	39.200	38.800	38.990	38.990	6,973
2023-07-05	38.990	39.440	38.770	38.990	38.990	4,698
2023-07-04	38.750	39.100	38.750	38.990	38.990	9,689
2023-06-26	38.750	38.850	38.700	38.750	38.750	638
2023-06-25	38.620	38.850	38.600	38.750	38.750	12,917
2023-06-22	38.630	38.850	38.600	38.620	38.620	11,969
2023-06-21	38.660	38.850	38.600	38.630	38.630	20,961
2023-06-20	38.660	38.960	38.550	38.660	38.660	7,029
2023-06-19	38.660	39.000	38.660	38.660	38.660	3,076
2023-06-18	38.300	39.800	38.300	38.660	38.660	25,843
2023-06-15	37.010	37.010	36.000	37.010	37.010	1,824
2023-06-14	37.010	37.010	36.500	37.010	37.010	1,945
2023-06-13	37.010	37.010	36.500	37.010	37.010	5,235
2023-06-12	37.010	37.010	36.510	37.010	37.010	1,371
2023-06-11	37.010	37.010	36.500	37.010	37.010	665
2023-06-08	37.010	37.010	36.500	37.010	37.010	1,183
2023-06-07	37.010	37.010	36.500	37.010	37.010	712
2023-06-06	37.010	37.010	36.500	37.010	37.010	4,214
2023-06-05	37.010	37.200	36.500	37.010	37.010	5,963
2023-06-04	37.010	37.010	36.500	37.010	37.010	1,421
2023-06-01	37.010	37.100	36.500	37.010	37.010	6,021
2023-05-31	37.010	37.250	37.000	37.010	37.010	7,300
2023-05-30	36.610	37.300	36.300	37.010	37.010	27,492
2023-05-29	37.020	37.450	36.000	36.610	36.610	18,968
2023-05-28	37.050	37.490	32.000	37.020	37.020	17,726
2023-05-25	37.050	37.500	37.030	37.050	37.050	3,271
2023-05-24	37.050	37.580	37.010	37.050	37.050	1,122
2023-05-23	37.050	37.050	37.000	37.050	37.050	2,012
2023-05-22	37.200	37.600	37.000	37.050	37.050	8,678
2023-05-21	37.810	37.810	37.000	37.200	37.200	17,020
2023-05-18	37.810	37.810	36.050	37.810	37.810	3,710
2023-05-17	37.810	37.810	37.000	37.810	37.810	6,044
2023-05-16	37.810	37.970	37.000	37.810	37.810	1,621
2023-05-15	37.810	38.000	37.500	37.810	37.810	5,113
2023-05-14	37.810	38.000	37.500	37.810	37.810	3,589
2023-05-11	37.500	38.250	36.050	37.810	37.810	11,689
2023-05-10	38.210	38.450	37.500	37.500	37.500	20,815
2023-05-09	37.730	38.500	37.500	38.210	38.210	21,180
2023-05-08	37.730	38.000	37.500	37.730	37.730	3,878
2023-05-07	37.260	38.000	35.520	37.730	37.730	13,271
2023-05-03	39.040	39.200	35.020	37.260	37.260	12,279
2023-05-02	39.040	39.040	38.020	39.040	39.040	4,713
2023-04-30	39.000	39.290	38.900	39.040	39.040	123,651

← NewerPage 14 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.