Paint & Chemicals Industries (Pachin) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	17.620	18.400	17.620	17.810	17.810	45,713
2022-01-31	17.960	17.960	17.140	17.620	17.620	34,906
2022-01-30	17.960	17.960	17.410	17.960	17.960	8,129
2022-01-26	19.130	19.130	17.790	17.960	17.960	33,200
2022-01-25	18.940	19.390	18.900	19.130	19.130	106,674
2022-01-24	19.200	19.200	18.700	18.940	18.940	44,971
2022-01-23	19.330	19.490	19.030	19.200	19.200	59,170
2022-01-20	19.350	19.580	19.190	19.330	19.330	17,149
2022-01-19	19.170	19.500	19.150	19.350	19.350	31,169
2022-01-18	19.170	19.500	19.120	19.170	19.170	15,202
2022-01-17	19.270	19.300	19.030	19.170	19.170	31,218
2022-01-16	19.510	19.700	19.260	19.270	19.270	34,022
2022-01-13	19.790	20.000	19.400	19.510	19.510	61,013
2022-01-12	19.720	20.000	19.700	19.790	19.790	57,605
2022-01-11	20.030	20.180	19.700	19.720	19.720	115,569
2022-01-10	20.150	20.350	19.960	20.030	20.030	66,139
2022-01-09	20.300	20.500	20.000	20.150	20.150	120,354
2022-01-05	19.250	20.590	19.250	20.300	20.300	392,521
2022-01-04	19.090	19.300	19.090	19.250	19.250	64,544
2022-01-03	19.070	19.250	19.050	19.090	19.090	64,025
2022-01-02	19.000	19.870	19.000	19.070	19.070	78,082
2021-12-30	18.960	19.250	18.950	19.000	19.000	19,399
2021-12-29	19.120	19.370	18.900	18.960	18.960	32,044
2021-12-28	18.970	19.480	18.970	19.120	19.120	63,737
2021-12-27	19.270	19.420	18.880	18.970	18.970	76,983
2021-12-26	19.050	19.670	18.960	19.270	19.270	179,201
2021-12-23	19.040	19.200	18.970	19.050	19.050	41,337
2021-12-22	18.540	19.200	18.540	19.040	19.040	61,713
2021-12-21	18.620	18.890	18.500	18.540	18.540	38,625
2021-12-20	18.710	18.900	18.390	18.620	18.620	34,496
2021-12-19	18.630	19.250	18.630	18.710	18.710	29,844
2021-12-16	18.110	18.900	18.110	18.630	18.630	44,225
2021-12-15	18.310	18.450	18.000	18.110	18.110	63,125
2021-12-14	18.650	18.650	18.220	18.310	18.310	31,390
2021-12-13	18.670	18.950	18.570	18.650	18.650	25,890
2021-12-12	18.240	18.740	18.190	18.670	18.670	47,366
2021-12-09	18.350	18.690	18.120	18.240	18.240	33,421
2021-12-08	18.430	18.550	17.950	18.350	18.350	45,621
2021-12-07	19.060	19.250	18.250	18.430	18.430	47,840
2021-12-06	19.480	19.900	18.910	19.060	19.060	61,381
2021-12-05	18.530	19.900	18.510	19.480	19.480	139,376
2021-12-02	18.500	18.930	18.500	18.530	18.530	52,277
2021-12-01	18.120	18.590	18.060	18.450	18.450	48,163
2021-11-30	17.840	18.300	17.570	18.120	18.120	46,970
2021-11-29	17.830	18.290	17.730	17.840	17.840	33,561
2021-11-28	18.210	18.210	17.610	17.830	17.830	57,486
2021-11-25	18.220	18.490	17.990	18.210	18.210	71,736
2021-11-24	18.660	18.880	18.080	18.220	18.220	53,044
2021-11-23	17.880	18.730	17.510	18.660	18.660	74,435
2021-11-22	17.490	18.000	16.950	17.880	17.880	89,218
2021-11-21	17.490	17.660	17.150	17.490	17.490	16,923
2021-11-18	17.920	17.990	17.110	17.490	17.490	26,926
2021-11-17	17.630	18.270	17.500	17.920	17.920	41,351
2021-11-16	18.530	18.530	17.600	17.630	17.630	56,370
2021-11-15	18.940	18.950	18.400	18.530	18.530	41,757
2021-11-14	19.020	19.450	18.910	18.940	18.940	36,030
2021-11-11	18.300	19.170	18.300	19.020	19.020	31,725
2021-11-10	19.000	19.000	18.010	18.300	18.300	46,305
2021-11-09	18.760	19.450	18.710	19.000	19.000	17,028
2021-11-08	18.830	19.000	18.550	18.760	18.760	36,201

← NewerPage 20 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.