Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	15.630	16.190	15.630	15.630	15.630	11,632
2022-04-27	15.630	16.000	15.490	15.630	15.630	15,700
2022-04-26	15.590	15.850	14.800	15.630	15.630	38,401
2022-04-21	15.010	15.840	15.000	15.590	15.590	28,437
2022-04-20	14.750	15.200	14.500	15.010	15.010	93,091
2022-04-19	14.750	14.800	14.490	14.750	14.750	12,000
2022-04-18	14.750	14.750	14.150	14.750	14.750	11,154
2022-04-17	14.810	15.000	14.400	14.750	14.750	84,659
2022-04-14	15.010	15.100	14.750	14.810	14.810	41,680
2022-04-13	14.930	15.200	14.930	15.010	15.010	26,875
2022-04-12	14.930	15.200	14.750	14.930	14.930	18,771
2022-04-11	15.330	15.330	14.900	14.930	14.930	22,711
2022-04-10	15.960	15.960	15.200	15.330	15.330	22,598
2022-04-07	15.960	15.960	15.200	15.960	15.960	14,014
2022-04-06	15.960	15.960	15.350	15.960	15.960	9,057
2022-04-05	15.960	16.290	15.960	15.960	15.960	3,849
2022-04-04	15.960	16.430	15.960	15.960	15.960	8,670
2022-04-03	15.960	16.190	15.950	15.960	15.960	7,401
2022-03-31	15.990	16.100	15.700	15.960	15.960	22,081
2022-03-30	16.000	16.100	15.900	15.990	15.990	35,174
2022-03-29	16.000	16.090	15.750	16.000	16.000	13,702
2022-03-28	16.380	16.400	15.950	16.000	16.000	113,407
2022-03-27	16.350	16.500	15.820	16.380	16.380	65,538
2022-03-24	15.970	16.690	15.970	16.350	16.350	292,115
2022-03-23	15.430	16.200	15.300	15.970	15.970	241,714
2022-03-22	15.140	15.800	15.140	15.430	15.430	360,167
2022-03-21	14.900	15.500	14.890	15.140	15.140	319,631
2022-03-20	14.230	15.200	14.230	14.900	14.900	356,971
2022-03-17	14.180	14.680	14.180	14.230	14.230	76,010
2022-03-16	13.890	14.390	13.890	14.180	14.180	97,356
2022-03-15	14.090	14.110	13.880	13.890	13.890	54,614
2022-03-14	14.550	14.550	14.000	14.090	14.090	41,846
2022-03-13	14.720	14.800	14.440	14.550	14.550	24,517
2022-03-10	14.580	14.800	14.250	14.720	14.720	87,921
2022-03-09	14.210	15.000	14.210	14.580	14.580	116,009
2022-03-08	14.080	14.560	14.000	14.210	14.210	80,371
2022-03-07	14.340	14.350	14.050	14.080	14.080	22,374
2022-03-06	14.090	14.590	14.090	14.340	14.340	20,958
2022-03-03	14.090	14.500	14.090	14.090	14.090	18,238
2022-03-02	14.480	14.640	14.020	14.090	14.090	48,036
2022-03-01	13.790	14.700	13.750	14.480	14.480	26,080
2022-02-28	14.020	14.100	13.550	13.790	13.790	62,165
2022-02-27	14.020	14.500	14.010	14.020	14.020	17,935
2022-02-24	14.960	14.960	13.630	14.020	14.020	154,285
2022-02-23	14.740	15.400	14.650	14.960	14.960	68,704
2022-02-22	15.180	15.190	14.610	14.740	14.740	38,709
2022-02-21	14.960	15.250	14.960	15.180	15.180	41,235
2022-02-20	15.320	15.500	14.820	14.960	14.960	45,100
2022-02-17	15.770	15.770	14.990	15.320	15.320	80,144
2022-02-16	15.980	15.990	15.660	15.770	15.770	51,532
2022-02-15	15.930	16.320	15.900	15.980	15.980	56,794
2022-02-14	16.400	16.590	15.800	15.930	15.930	66,745
2022-02-13	17.430	17.430	15.810	16.400	16.400	108,698
2022-02-10	17.620	17.880	17.370	17.430	17.430	34,028
2022-02-09	17.650	17.900	17.600	17.620	17.620	26,511
2022-02-08	17.650	17.850	17.550	17.650	17.650	13,300
2022-02-07	17.650	18.000	17.600	17.650	17.650	16,565
2022-02-06	17.650	17.800	17.650	17.650	17.650	13,519
2022-02-03	17.780	18.000	17.500	17.650	17.650	22,697
2022-02-02	17.810	18.200	17.700	17.780	17.780	41,039

← NewerPage 19 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.