PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 40.000 | 40.000 | 40.000 | 40.000 | 40.000 | 0 |
| 2024-05-21 | 38.250 | 40.000 | 38.250 | 40.000 | 40.000 | 300 |
| 2024-05-20 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 0 |
| 2024-05-17 | 40.650 | 40.650 | 38.250 | 38.250 | 38.250 | 1,300 |
| 2024-05-16 | 44.950 | 44.950 | 40.650 | 40.650 | 40.650 | 3,700 |
| 2024-05-15 | 44.950 | 44.950 | 44.950 | 44.950 | 44.950 | 0 |
| 2024-05-14 | 44.950 | 44.950 | 44.950 | 44.950 | 44.950 | 0 |
| 2024-05-13 | 45.000 | 45.000 | 44.950 | 44.950 | 44.950 | 66,100 |
| 2024-05-10 | 47.800 | 47.800 | 45.000 | 45.000 | 45.000 | 100 |
| 2024-05-09 | 56.185 | 56.185 | 47.800 | 47.800 | 47.800 | 10,900 |
| 2024-05-08 | 56.185 | 56.185 | 56.185 | 56.185 | 56.185 | 0 |
| 2024-05-07 | 56.006 | 56.185 | 56.006 | 56.185 | 56.185 | 48,700 |
| 2024-05-06 | 57.000 | 57.000 | 56.006 | 56.006 | 56.006 | 53,000 |
| 2024-05-03 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2024-05-02 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 1,200 |
| 2024-04-30 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 400 |
| 2024-04-29 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 400 |
| 2024-04-26 | 56.999 | 57.000 | 56.999 | 57.000 | 57.000 | 400 |
| 2024-04-25 | 56.999 | 56.999 | 56.999 | 56.999 | 56.999 | 0 |
| 2024-04-24 | 56.739 | 56.999 | 56.739 | 56.999 | 56.999 | 4,500 |
| 2024-04-23 | 51.758 | 56.739 | 51.758 | 56.739 | 56.739 | 142,900 |
| 2024-04-22 | 52.000 | 52.000 | 51.758 | 51.758 | 51.758 | 6,600 |
| 2024-04-19 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-04-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2024-04-16 | 51.695 | 52.000 | 51.695 | 52.000 | 52.000 | 300 |
| 2024-04-15 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-12 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-11 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-10 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-09 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-08 | 51.695 | 51.695 | 51.695 | 51.695 | 51.695 | 0 |
| 2024-04-05 | 129,295.15 | 129,295.15 | 129,171.43 | 129,171.43 | 129,171.43 | 7,700 |
| 2024-04-04 | 120,515.35 | 129,295.15 | 120,515.35 | 129,295.15 | 129,295.15 | 9,900 |
| 2024-04-03 | 129,398.49 | 129,398.49 | 120,515.35 | 120,515.35 | 120,515.35 | 12,700 |
| 2024-04-02 | 129,375.30 | 129,398.49 | 129,375.30 | 129,398.49 | 129,398.49 | 175,000 |
| 2024-03-28 | 129,395.00 | 129,395.00 | 129,375.30 | 129,375.30 | 129,375.30 | 29,600 |
| 2024-03-27 | 129,400.00 | 129,400.00 | 129,395.00 | 129,395.00 | 129,395.00 | 200 |
| 2024-03-26 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 10,100 |
| 2024-03-25 | 129,395.00 | 129,400.00 | 129,395.00 | 129,400.00 | 129,400.00 | 8,300 |
| 2024-03-22 | 129,399.93 | 129,399.93 | 129,395.00 | 129,395.00 | 129,395.00 | 2,400 |
| 2024-03-21 | 129,400.00 | 129,400.00 | 129,399.93 | 129,399.93 | 129,399.93 | 60,000 |
| 2024-03-20 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 0 |
| 2024-03-19 | 129,395.15 | 129,400.00 | 129,395.15 | 129,400.00 | 129,400.00 | 7,600 |
| 2024-03-18 | 129,395.15 | 129,395.15 | 129,395.15 | 129,395.15 | 129,395.15 | 0 |
| 2024-03-15 | 129,395.15 | 129,395.15 | 129,395.15 | 129,395.15 | 129,395.15 | 0 |
| 2024-03-14 | 129,400.00 | 129,400.00 | 129,395.15 | 129,395.15 | 129,395.15 | 78,300 |
| 2024-03-13 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 500 |
| 2024-03-12 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 200 |
| 2024-03-11 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 129,400.00 | 100 |
| 2024-03-08 | 120,920.00 | 129,400.00 | 120,920.00 | 129,400.00 | 129,400.00 | 300 |
| 2024-03-07 | 129,395.00 | 129,395.00 | 120,920.00 | 120,920.00 | 120,920.00 | 500 |
| 2024-03-06 | 129,500.00 | 129,500.00 | 129,395.00 | 129,395.00 | 129,395.00 | 23,600 |
| 2024-03-05 | 130,030.49 | 130,030.49 | 129,500.00 | 129,500.00 | 129,500.00 | 100 |
| 2024-03-04 | 133,750.00 | 133,750.00 | 130,030.49 | 130,030.49 | 130,030.49 | 95,200 |
| 2024-03-01 | 135,000.00 | 135,000.00 | 133,750.00 | 133,750.00 | 133,750.00 | 400 |
| 2024-02-29 | 139,969.90 | 139,969.90 | 135,000.00 | 135,000.00 | 135,000.00 | 2,100 |
| 2024-02-28 | 139,900.00 | 139,969.90 | 139,900.00 | 139,969.90 | 139,969.90 | 49,300 |
| 2024-02-27 | 140,000.00 | 140,000.00 | 139,900.00 | 139,900.00 | 139,900.00 | 14,100 |
| 2024-02-26 | 142,255.00 | 142,255.00 | 140,000.00 | 140,000.00 | 140,000.00 | 1,100 |
| 2024-02-23 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 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.