PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 0 |
| 2024-02-20 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 142,255.00 | 0 |
| 2024-02-19 | 142,254.01 | 142,255.00 | 142,254.01 | 142,255.00 | 142,255.00 | 14,300 |
| 2024-02-16 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 0 |
| 2024-02-15 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 0 |
| 2024-02-14 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 0 |
| 2024-02-13 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 0 |
| 2024-02-12 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 142,254.01 | 0 |
| 2024-02-09 | 159,855.58 | 159,855.58 | 142,254.01 | 142,254.01 | 142,254.01 | 28,700 |
| 2024-02-08 | 159,900.00 | 159,900.00 | 159,855.58 | 159,855.58 | 159,855.58 | 54,000 |
| 2024-02-07 | 169,995.06 | 169,995.06 | 159,900.00 | 159,900.00 | 159,900.00 | 61,500 |
| 2024-02-06 | 169,995.06 | 169,995.06 | 169,995.06 | 169,995.06 | 169,995.06 | 0 |
| 2024-02-05 | 170,000.00 | 170,000.00 | 169,995.06 | 169,995.06 | 169,995.06 | 18,100 |
| 2024-02-02 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 1,200 |
| 2024-02-01 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 17,500 |
| 2024-01-31 | 149,444.20 | 170,000.00 | 149,444.20 | 170,000.00 | 170,000.00 | 117,000 |
| 2024-01-30 | 149,495.00 | 149,495.00 | 149,444.20 | 149,444.20 | 149,444.20 | 22,400 |
| 2024-01-29 | 149,495.00 | 149,495.00 | 149,495.00 | 149,495.00 | 149,495.00 | 600 |
| 2024-01-26 | 149,500.00 | 149,500.00 | 149,495.00 | 149,495.00 | 149,495.00 | 67,900 |
| 2024-01-25 | 130,000.00 | 149,500.00 | 130,000.00 | 149,500.00 | 149,500.00 | 100 |
| 2024-01-24 | 115,000.00 | 130,000.00 | 115,000.00 | 130,000.00 | 130,000.00 | 8,300 |
| 2024-01-23 | 110,850.00 | 115,000.00 | 110,850.00 | 115,000.00 | 115,000.00 | 200,400 |
| 2024-01-22 | 96,395.00 | 110,850.00 | 96,395.00 | 110,850.00 | 110,850.00 | 211,100 |
| 2024-01-19 | 83,824.86 | 96,395.00 | 83,824.86 | 96,395.00 | 96,395.00 | 17,900 |
| 2024-01-18 | 73,945.00 | 83,824.86 | 73,945.00 | 83,824.86 | 83,824.86 | 28,300 |
| 2024-01-17 | 73,946.74 | 73,946.74 | 73,945.00 | 73,945.00 | 73,945.00 | 32,900 |
| 2024-01-16 | 65,311.94 | 73,946.74 | 65,311.94 | 73,946.74 | 73,946.74 | 116,900 |
| 2024-01-15 | 65,300.00 | 65,311.94 | 65,300.00 | 65,311.94 | 65,311.94 | 67,700 |
| 2024-01-12 | 65,214.29 | 65,300.00 | 65,214.29 | 65,300.00 | 65,300.00 | 100 |
| 2024-01-11 | 63,300.00 | 65,214.29 | 63,300.00 | 65,214.29 | 65,214.29 | 3,500 |
| 2024-01-10 | 65,000.00 | 65,000.00 | 63,300.00 | 63,300.00 | 63,300.00 | 311,000 |
| 2024-01-09 | 63,300.00 | 65,000.00 | 63,300.00 | 65,000.00 | 65,000.00 | 588,500 |
| 2024-01-08 | 61,040.27 | 63,300.00 | 61,040.27 | 63,300.00 | 63,300.00 | 100 |
| 2024-01-05 | 61,040.27 | 61,040.27 | 61,040.27 | 61,040.27 | 61,040.27 | 0 |
| 2024-01-04 | 60,800.00 | 61,040.27 | 60,800.00 | 61,040.27 | 61,040.27 | 14,900 |
| 2024-01-03 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 0 |
| 2024-01-02 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 0 |
| 2023-12-29 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 0 |
| 2023-12-28 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 11,500 |
| 2023-12-27 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 10,600 |
| 2023-12-21 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 43,500 |
| 2023-12-20 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 1,100 |
| 2023-12-19 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 63,400 |
| 2023-12-18 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 109,600 |
| 2023-12-15 | 59,454.73 | 60,000.00 | 59,454.73 | 60,000.00 | 60,000.00 | 84,600 |
| 2023-12-14 | 60,590.08 | 60,590.08 | 59,454.73 | 59,454.73 | 59,454.73 | 1,995,700 |
| 2023-12-13 | 60,600.00 | 60,600.00 | 60,590.08 | 60,590.08 | 60,590.08 | 52,800 |
| 2023-12-12 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-12-11 | 60,500.00 | 60,600.00 | 60,500.00 | 60,600.00 | 60,600.00 | 200 |
| 2023-12-08 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0 |
| 2023-12-07 | 60,600.00 | 60,600.00 | 60,500.00 | 60,500.00 | 60,500.00 | 1,516,600 |
| 2023-12-06 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 100 |
| 2023-12-05 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-12-04 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 1,500 |
| 2023-12-01 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-11-30 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-11-29 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-11-28 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 0 |
| 2023-11-27 | 60,889.27 | 60,889.27 | 60,600.00 | 60,600.00 | 60,600.00 | 11,300 |
| 2023-11-24 | 60,895.00 | 60,895.00 | 60,889.27 | 60,889.27 | 60,889.27 | 792,600 |
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.