PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 299.85 | 299.85 | 295.00 | 295.00 | 295.00 | 2,800 |
| 2024-08-15 | 299.95 | 299.95 | 299.85 | 299.85 | 299.85 | 65,600 |
| 2024-08-14 | 300.00 | 300.00 | 299.95 | 299.95 | 299.95 | 22,900 |
| 2024-08-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-08-08 | 304.93 | 304.93 | 300.00 | 300.00 | 300.00 | 4,900 |
| 2024-08-07 | 300.50 | 304.93 | 300.50 | 304.93 | 304.93 | 6,100 |
| 2024-08-06 | 261.45 | 300.50 | 261.45 | 300.50 | 300.50 | 208,600 |
| 2024-08-05 | 227.47 | 261.45 | 227.47 | 261.45 | 261.45 | 6,200 |
| 2024-08-02 | 209.17 | 227.47 | 209.17 | 227.47 | 227.47 | 5,400 |
| 2024-08-01 | 185.48 | 209.17 | 185.48 | 209.17 | 209.17 | 1,500 |
| 2024-07-31 | 170.00 | 185.48 | 170.00 | 185.48 | 185.48 | 2,100 |
| 2024-07-30 | 148.00 | 170.00 | 148.00 | 170.00 | 170.00 | 600 |
| 2024-07-29 | 130.19 | 148.00 | 130.19 | 148.00 | 148.00 | 1,600 |
| 2024-07-26 | 114.50 | 130.19 | 114.50 | 130.19 | 130.19 | 1,600 |
| 2024-07-25 | 103.00 | 114.50 | 103.00 | 114.50 | 114.50 | 700 |
| 2024-07-24 | 90.000 | 103.00 | 90.000 | 103.00 | 103.00 | 1,200 |
| 2024-07-23 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 142,900 |
| 2024-07-22 | 90.046 | 90.046 | 90.000 | 90.000 | 90.000 | 100 |
| 2024-07-19 | 90.046 | 90.046 | 90.046 | 90.046 | 90.046 | 0 |
| 2024-07-18 | 90.046 | 90.046 | 90.046 | 90.046 | 90.046 | 0 |
| 2024-07-17 | 80.500 | 90.046 | 80.500 | 90.046 | 90.046 | 109,800 |
| 2024-07-16 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 100,000 |
| 2024-07-15 | 70.000 | 80.500 | 70.000 | 80.500 | 80.500 | 51,700 |
| 2024-07-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-07-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 100 |
| 2024-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 12,000 |
| 2024-07-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2024-07-08 | 63.000 | 70.000 | 63.000 | 70.000 | 70.000 | 1,000 |
| 2024-07-05 | 62.476 | 63.000 | 62.476 | 63.000 | 63.000 | 100 |
| 2024-07-04 | 62.476 | 62.476 | 62.476 | 62.476 | 62.476 | 0 |
| 2024-07-03 | 72.000 | 72.000 | 62.476 | 62.476 | 62.476 | 210,000 |
| 2024-07-02 | 71.260 | 72.000 | 71.260 | 72.000 | 72.000 | 1,600 |
| 2024-07-01 | 71.260 | 71.260 | 71.260 | 71.260 | 71.260 | 0 |
| 2024-06-28 | 62.049 | 71.260 | 62.049 | 71.260 | 71.260 | 15,300 |
| 2024-06-27 | 62.182 | 62.182 | 62.049 | 62.049 | 62.049 | 91,100 |
| 2024-06-26 | 72.000 | 72.000 | 62.182 | 62.182 | 62.182 | 1,100 |
| 2024-06-25 | 63.000 | 72.000 | 63.000 | 72.000 | 72.000 | 86,600 |
| 2024-06-24 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 62,400 |
| 2024-06-21 | 62.620 | 63.000 | 62.620 | 63.000 | 63.000 | 163,800 |
| 2024-06-20 | 62.620 | 62.620 | 62.620 | 62.620 | 62.620 | 0 |
| 2024-06-19 | 62.620 | 62.620 | 62.620 | 62.620 | 62.620 | 0 |
| 2024-06-18 | 55.200 | 62.620 | 55.200 | 62.620 | 62.620 | 100,200 |
| 2024-06-17 | 48.000 | 55.200 | 48.000 | 55.200 | 55.200 | 446,900 |
| 2024-06-14 | 43.000 | 48.000 | 43.000 | 48.000 | 48.000 | 15,100 |
| 2024-06-13 | 40.152 | 43.000 | 40.152 | 43.000 | 43.000 | 200 |
| 2024-06-12 | 35.000 | 40.152 | 35.000 | 40.152 | 40.152 | 2,300 |
| 2024-06-11 | 33.753 | 35.000 | 33.753 | 35.000 | 35.000 | 900 |
| 2024-06-10 | 37.400 | 37.400 | 33.753 | 33.753 | 33.753 | 462,600 |
| 2024-06-07 | 44.000 | 44.000 | 37.400 | 37.400 | 37.400 | 200 |
| 2024-06-06 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-06-05 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 400 |
| 2024-06-04 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-06-03 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-05-31 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2024-05-30 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 2,400 |
| 2024-05-29 | 43.550 | 44.000 | 43.550 | 44.000 | 44.000 | 300 |
| 2024-05-28 | 43.550 | 43.550 | 43.550 | 43.550 | 43.550 | 7,800 |
| 2024-05-27 | 41.931 | 43.550 | 41.931 | 43.550 | 43.550 | 1,000 |
| 2024-05-24 | 40.000 | 41.931 | 40.000 | 41.931 | 41.931 | 1,300 |
| 2024-05-23 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZWL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.