Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	29.480	30.990	29.480	30.000	30.000	46,408
2023-01-24	29.680	29.800	29.030	29.480	29.480	18,272
2023-01-23	29.680	29.900	29.000	29.680	29.680	9,132
2023-01-22	29.940	30.970	29.500	29.680	29.680	19,507
2023-01-19	30.080	30.790	29.500	29.940	29.940	10,818
2023-01-18	30.630	31.290	29.060	30.080	30.080	31,828
2023-01-17	30.090	31.480	30.090	30.630	30.630	72,343
2023-01-16	29.160	30.990	29.050	30.090	30.090	83,836
2023-01-15	28.990	29.250	28.600	29.160	29.160	21,759
2023-01-12	28.950	29.290	28.700	28.990	28.990	54,421
2023-01-11	28.810	29.380	28.810	28.950	28.950	54,002
2023-01-10	28.850	29.100	28.700	28.810	28.810	140,207
2023-01-09	29.000	29.070	28.750	28.850	28.850	236,354
2023-01-05	29.220	29.250	29.000	29.000	29.000	93,587
2023-01-04	28.230	29.300	28.230	29.220	29.220	285,693
2023-01-03	28.510	28.690	28.000	28.230	28.230	31,327
2023-01-02	27.940	28.740	27.820	28.510	28.510	64,654
2022-12-29	27.730	28.100	27.500	27.940	27.940	52,831
2022-12-28	27.870	27.950	27.530	27.730	27.730	23,816
2022-12-27	28.230	28.230	27.690	27.870	27.870	50,090
2022-12-26	26.010	28.500	26.010	28.230	28.230	197,822
2022-12-25	26.650	26.650	25.800	26.010	26.010	46,772
2022-12-22	26.330	27.000	26.010	26.650	26.650	15,193
2022-12-21	27.080	27.080	26.300	26.330	26.330	19,800
2022-12-20	26.910	27.320	26.510	27.080	27.080	31,595
2022-12-19	26.490	27.000	26.300	26.910	26.910	24,470
2022-12-18	27.280	27.590	26.000	26.490	26.490	57,255
2022-12-15	27.340	27.580	27.100	27.280	27.280	95,738
2022-12-14	27.220	27.550	27.020	27.340	27.340	50,233
2022-12-13	27.240	27.590	27.000	27.220	27.220	30,638
2022-12-12	27.080	27.300	26.210	27.240	27.240	127,479
2022-12-11	26.550	27.550	26.550	27.080	27.080	135,391
2022-12-08	26.850	26.950	26.500	26.550	26.550	13,357
2022-12-07	27.000	27.190	26.700	26.850	26.850	64,310
2022-12-06	26.620	27.100	26.380	27.000	27.000	72,182
2022-12-05	27.560	27.790	26.560	26.620	26.620	71,639
2022-12-04	25.690	27.890	25.690	27.560	27.560	277,139
2022-12-01	25.060	26.500	25.000	25.690	25.690	130,133
2022-11-30	25.100	25.450	25.010	25.060	25.060	27,077
2022-11-29	25.020	25.400	24.800	25.100	25.100	31,198
2022-11-28	25.250	25.390	24.900	25.020	25.020	53,124
2022-11-27	25.140	25.400	25.000	25.250	25.250	86,548
2022-11-24	24.830	25.200	24.750	25.140	25.140	60,033
2022-11-23	25.030	25.150	24.700	24.830	24.830	33,893
2022-11-22	24.810	25.200	24.700	25.030	25.030	99,263
2022-11-21	24.680	25.000	24.600	24.810	24.810	51,841
2022-11-20	24.500	25.100	24.500	24.680	24.680	156,544
2022-11-17	24.660	25.000	24.460	24.500	24.500	75,881
2022-11-16	24.630	25.000	24.510	24.660	24.660	51,405
2022-11-15	24.970	24.970	24.550	24.630	24.630	20,488
2022-11-14	25.010	25.240	24.730	24.970	24.970	72,147
2022-11-13	24.020	25.490	24.020	25.010	25.010	560,375
2022-11-10	24.300	24.900	23.900	24.020	24.020	292,468
2022-11-09	24.910	25.200	20.120	24.300	24.300	701,236
2022-11-08	25.170	25.600	24.780	24.910	24.910	235,162
2022-11-07	25.290	26.600	24.800	25.170	25.170	1,105,278
2022-11-06	21.080	25.290	21.080	25.290	25.290	471,106
2022-11-03	19.190	21.420	18.910	21.080	21.080	1,113,198
2022-11-02	17.030	19.600	17.030	19.190	19.190	1,061,987
2022-11-01	17.190	17.300	17.000	17.030	17.030	107,974

← NewerPage 16 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.