Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	15.750	16.480	15.750	16.200	16.200	39,193
2022-08-04	15.690	15.800	15.300	15.750	15.750	26,746
2022-08-03	15.690	15.690	15.440	15.690	15.690	4,984
2022-08-02	15.690	15.690	15.300	15.690	15.690	8,138
2022-08-01	15.690	15.720	15.320	15.690	15.690	13,001
2022-07-31	15.690	15.930	15.610	15.690	15.690	1,100
2022-07-28	15.690	15.900	15.550	15.690	15.690	10,060
2022-07-27	15.840	15.970	15.620	15.690	15.690	21,351
2022-07-26	15.970	16.000	15.600	15.840	15.840	72,014
2022-07-25	16.070	16.170	15.800	15.970	15.970	141,437
2022-07-24	15.920	16.150	15.800	16.070	16.070	38,317
2022-07-21	15.600	16.100	15.500	15.920	15.920	28,747
2022-07-20	15.690	15.890	15.090	15.600	15.600	25,472
2022-07-19	15.280	15.800	14.900	15.690	15.690	47,473
2022-07-18	15.560	15.560	14.520	15.280	15.280	23,275
2022-07-17	15.560	15.560	15.040	15.560	15.560	12,393
2022-07-07	15.030	15.910	15.030	15.560	15.560	94,182
2022-07-06	15.030	15.030	14.020	15.030	15.030	2,975
2022-07-05	15.030	15.030	13.800	15.030	15.030	17,795
2022-07-04	15.030	15.030	14.000	15.030	15.030	20,590
2022-07-03	15.030	15.030	14.310	15.030	15.030	16,010
2022-06-29	15.030	15.030	14.410	15.030	15.030	9,149
2022-06-28	15.030	15.030	14.300	15.030	15.030	8,491
2022-06-27	15.030	15.030	14.150	15.030	15.030	5,446
2022-06-26	15.030	15.030	14.320	15.030	15.030	8,260
2022-06-23	15.030	15.030	14.300	15.030	15.030	18,170
2022-06-22	15.030	15.030	14.510	15.030	15.030	538
2022-06-21	15.030	15.030	14.520	15.030	15.030	6,883
2022-06-20	15.030	15.030	14.500	15.030	15.030	7,235
2022-06-19	15.030	15.030	14.600	15.030	15.030	9,185
2022-06-16	15.030	15.030	14.700	15.030	15.030	7,840
2022-06-15	15.030	15.030	14.600	15.030	15.030	6,311
2022-06-14	15.030	15.030	14.320	15.030	15.030	4,992
2022-06-13	15.030	15.030	14.500	15.030	15.030	9,100
2022-06-12	15.030	15.400	14.500	15.030	15.030	4,623
2022-06-09	15.030	15.200	14.810	15.030	15.030	10,294
2022-06-08	15.020	15.140	14.800	15.030	15.030	30,555
2022-06-07	15.020	15.020	14.300	15.020	15.020	11,730
2022-06-06	15.020	15.020	14.000	15.020	15.020	10,821
2022-06-05	15.020	15.020	13.950	15.020	15.020	6,350
2022-06-02	15.020	15.020	13.810	15.020	15.020	16,445
2022-06-01	15.020	15.020	14.000	15.020	15.020	9,985
2022-05-31	15.020	15.020	14.400	15.020	15.020	6,340
2022-05-30	15.020	15.020	14.500	15.020	15.020	4,193
2022-05-29	15.020	15.020	14.260	15.020	15.020	8,468
2022-05-26	15.020	15.380	14.510	15.020	15.020	18,369
2022-05-25	16.000	16.000	15.000	15.020	15.020	30,653
2022-05-24	16.000	16.000	15.310	16.000	16.000	7,255
2022-05-23	16.000	16.170	15.170	16.000	16.000	17,652
2022-05-22	16.000	16.240	15.980	16.000	16.000	5,105
2022-05-19	16.000	16.000	15.640	16.000	16.000	5,967
2022-05-18	16.000	16.000	16.000	16.000	16.000	2,255
2022-05-17	16.060	16.200	15.700	16.000	16.000	23,723
2022-05-16	16.150	16.250	16.000	16.060	16.060	26,765
2022-05-15	16.150	16.500	16.010	16.150	16.150	53,716
2022-05-12	16.410	16.410	16.100	16.150	16.150	19,956
2022-05-11	16.140	16.500	16.000	16.410	16.410	27,814
2022-05-10	16.140	16.210	16.000	16.140	16.140	23,176
2022-05-09	16.020	16.500	16.000	16.140	16.140	35,044
2022-05-08	15.630	16.080	15.630	16.020	16.020	40,707

← NewerPage 18 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.