Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	39.000	39.290	38.900	39.040	39.040	123,651
2023-04-27	39.030	39.400	38.900	39.000	39.000	289,779
2023-04-26	39.580	39.900	38.930	39.030	39.030	72,526
2023-04-19	40.260	40.260	39.500	39.580	39.580	35,121
2023-04-18	40.650	41.000	40.000	40.260	40.260	41,723
2023-04-13	40.530	41.010	40.500	40.650	40.650	64,058
2023-04-12	41.000	41.300	40.050	40.530	40.530	29,088
2023-04-11	40.140	41.890	40.140	41.000	41.000	31,585
2023-04-10	40.000	40.250	39.660	40.140	40.140	42,225
2023-04-09	40.000	40.190	39.990	40.000	40.000	66,837
2023-04-06	38.480	40.380	38.480	40.000	40.000	162,359
2023-04-05	38.630	38.950	38.000	38.480	38.480	72,313
2023-04-04	38.650	39.800	38.450	38.630	38.630	135,820
2023-04-03	39.520	39.990	38.500	38.650	38.650	136,707
2023-04-02	39.710	41.000	39.100	39.520	39.520	48,627
2023-03-30	38.540	39.820	38.540	39.710	39.710	145,810
2023-03-29	37.820	38.990	37.700	38.540	38.540	50,734
2023-03-28	36.000	38.390	36.000	37.820	37.820	54,738
2023-03-27	37.160	37.770	35.820	36.000	36.000	33,727
2023-03-26	36.600	37.980	36.600	37.160	37.160	77,934
2023-03-23	35.270	36.750	35.270	36.600	36.600	60,275
2023-03-22	33.660	37.700	33.660	35.270	35.270	126,561
2023-03-21	33.210	33.790	33.020	33.660	33.660	70,205
2023-03-20	32.540	33.300	32.540	33.210	33.210	113,670
2023-03-19	30.980	32.840	30.980	32.540	32.540	136,225
2023-03-16	31.640	31.640	30.710	30.980	30.980	62,306
2023-03-15	31.880	32.000	31.250	31.640	31.640	190,262
2023-03-14	31.500	32.000	31.010	31.880	31.880	16,901
2023-03-13	32.080	32.500	31.260	31.500	31.500	183,375
2023-03-12	32.650	32.940	32.000	32.080	32.080	88,162
2023-03-09	32.640	32.800	32.460	32.650	32.650	40,255
2023-03-08	32.810	33.480	32.520	32.640	32.640	71,965
2023-03-07	31.280	33.680	31.280	32.810	32.810	399,003
2023-03-06	31.000	32.990	30.500	31.280	31.280	20,415
2023-03-05	31.600	31.630	30.950	31.000	31.000	216,177
2023-03-02	31.440	32.000	31.440	31.600	31.600	12,637
2023-03-01	31.510	32.300	31.000	31.440	31.440	80,823
2023-02-28	32.220	32.800	31.010	31.510	31.510	23,800
2023-02-27	33.000	33.000	32.000	32.220	32.220	51,521
2023-02-26	32.850	33.990	32.000	33.000	33.000	50,183
2023-02-23	33.460	33.460	32.650	32.850	32.850	13,855
2023-02-22	33.390	33.500	33.000	33.460	33.460	28,980
2023-02-21	32.850	34.200	32.850	33.390	33.390	136,139
2023-02-20	33.880	33.880	32.500	32.850	32.850	22,412
2023-02-19	33.850	34.000	33.350	33.880	33.880	52,166
2023-02-16	33.500	34.250	33.230	33.850	33.850	85,062
2023-02-15	33.260	34.850	33.200	33.500	33.500	57,263
2023-02-14	33.300	33.890	33.000	33.260	33.260	51,121
2023-02-13	33.400	33.990	33.000	33.300	33.300	20,580
2023-02-12	32.840	34.750	32.030	33.400	33.400	122,669
2023-02-09	31.370	32.890	31.100	32.840	32.840	67,056
2023-02-08	30.860	32.470	30.200	31.370	31.370	60,237
2023-02-07	30.120	31.100	30.030	30.860	30.860	50,168
2023-02-06	29.990	30.250	29.990	30.120	30.120	22,075
2023-02-05	29.920	30.000	29.350	29.990	29.990	89,502
2023-02-02	29.970	30.250	29.500	29.920	29.920	82,326
2023-02-01	29.500	30.500	29.180	29.970	29.970	50,849
2023-01-31	29.500	29.980	29.500	29.500	29.500	80,973
2023-01-30	30.180	30.180	29.490	29.500	29.500	76,101
2023-01-29	30.000	30.990	29.800	30.180	30.180	13,722

← NewerPage 15 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.