Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	17.080	17.260	16.900	17.190	17.190	106,305
2022-10-30	17.050	17.310	17.000	17.080	17.080	172,555
2022-10-27	16.970	17.320	16.920	17.050	17.050	221,767
2022-10-26	16.820	17.140	16.780	16.970	16.970	83,396
2022-10-25	16.920	17.280	16.770	16.820	16.820	57,365
2022-10-24	17.200	17.500	16.800	16.920	16.920	63,339
2022-10-23	17.290	17.660	17.180	17.200	17.200	43,494
2022-10-20	17.260	17.740	17.150	17.290	17.290	190,366
2022-10-19	16.980	17.860	16.980	17.260	17.260	322,348
2022-10-18	17.020	17.800	16.910	16.980	16.980	221,453
2022-10-17	17.000	17.280	16.620	17.020	17.020	66,363
2022-10-16	16.980	17.020	16.810	17.000	17.000	51,302
2022-10-13	16.980	17.000	16.800	16.980	16.980	12,549
2022-10-12	17.310	17.830	16.870	16.980	16.980	21,524
2022-10-11	17.310	17.430	16.900	17.310	17.310	9,698
2022-10-10	17.400	17.500	17.250	17.310	17.310	33,305
2022-10-09	16.880	17.970	16.880	17.400	17.400	58,255
2022-10-05	16.880	16.980	16.400	16.880	16.880	7,027
2022-10-04	16.880	16.980	16.740	16.880	16.880	6,702
2022-10-03	16.880	16.880	16.350	16.880	16.880	9,981
2022-10-02	16.880	16.980	16.520	16.880	16.880	1,853
2022-09-29	16.880	16.880	16.610	16.880	16.880	17,924
2022-09-28	16.880	16.880	16.600	16.880	16.880	4,074
2022-09-27	16.880	17.000	16.600	16.880	16.880	11,625
2022-09-26	16.880	17.100	16.780	16.880	16.880	16,525
2022-09-25	16.620	17.000	16.040	16.880	16.880	24,510
2022-09-22	16.850	16.850	16.250	16.620	16.620	35,132
2022-09-21	16.850	16.850	16.510	16.850	16.850	4,350
2022-09-20	16.400	16.990	16.150	16.850	16.850	19,912
2022-09-19	16.120	16.580	16.090	16.400	16.400	29,035
2022-09-18	17.560	17.560	16.000	16.120	16.120	39,451
2022-09-15	17.560	17.560	17.500	17.560	17.560	11,923
2022-09-14	17.620	17.620	17.450	17.560	17.560	33,182
2022-09-13	17.680	17.970	17.520	17.620	17.620	19,173
2022-09-12	17.680	17.900	17.600	17.680	17.680	14,559
2022-09-11	17.560	17.950	17.560	17.680	17.680	18,158
2022-09-08	17.720	17.880	17.550	17.560	17.560	20,670
2022-09-07	17.840	18.180	17.500	17.720	17.720	18,959
2022-09-06	17.450	18.100	17.450	17.840	17.840	47,747
2022-09-05	17.630	17.700	17.160	17.450	17.450	22,770
2022-09-04	17.630	17.730	17.000	17.630	17.630	14,340
2022-09-01	17.630	17.800	17.500	17.630	17.630	7,881
2022-08-31	17.780	17.970	17.550	17.630	17.630	32,211
2022-08-30	17.810	18.100	17.750	17.780	17.780	19,558
2022-08-29	18.100	18.200	17.720	17.810	17.810	28,301
2022-08-28	18.100	18.100	17.650	18.100	18.100	6,735
2022-08-25	17.770	18.210	17.770	18.100	18.100	60,914
2022-08-24	17.890	17.980	17.670	17.770	17.770	31,912
2022-08-23	17.890	18.000	17.630	17.890	17.890	11,191
2022-08-22	18.000	18.190	17.850	17.890	17.890	17,525
2022-08-21	17.980	18.170	17.980	18.000	18.000	24,869
2022-08-18	17.980	18.020	17.800	17.980	17.980	25,191
2022-08-17	17.980	18.000	17.610	17.980	17.980	19,102
2022-08-16	17.830	18.370	17.620	17.980	17.980	62,751
2022-08-15	17.970	17.970	17.500	17.830	17.830	30,175
2022-08-14	17.900	18.090	17.660	17.970	17.970	101,979
2022-08-11	17.220	18.000	17.210	17.900	17.900	153,795
2022-08-10	16.940	17.480	16.900	17.220	17.220	100,580
2022-08-09	16.630	17.180	16.630	16.940	16.940	81,579
2022-08-08	16.200	18.190	16.200	16.630	16.630	194,659

← NewerPage 17 of 21 · 1,216 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.