PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 44,494.44 | 46,270.70 | 44,494.44 | 46,270.70 | 46,270.70 | 31,400 |
| 2023-08-30 | 44,494.44 | 44,494.44 | 44,494.44 | 44,494.44 | 44,494.44 | 0 |
| 2023-08-29 | 44,490.21 | 44,494.44 | 44,490.21 | 44,494.44 | 44,494.44 | 2,700 |
| 2023-08-28 | 44,495.11 | 44,495.11 | 44,490.21 | 44,490.21 | 44,490.21 | 2,400 |
| 2023-08-25 | 44,495.00 | 44,495.11 | 44,495.00 | 44,495.11 | 44,495.11 | 9,300 |
| 2023-08-24 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 0 |
| 2023-08-22 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 0 |
| 2023-08-21 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 100 |
| 2023-08-18 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 0 |
| 2023-08-17 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 0 |
| 2023-08-16 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 44,495.00 | 73,400 |
| 2023-08-11 | 44,450.25 | 44,495.00 | 44,450.25 | 44,495.00 | 44,495.00 | 10,900 |
| 2023-08-10 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 0 |
| 2023-08-09 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 0 |
| 2023-08-08 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 44,450.25 | 0 |
| 2023-08-07 | 44,459.12 | 44,459.12 | 44,450.25 | 44,450.25 | 44,450.25 | 221,800 |
| 2023-08-04 | 43,200.00 | 44,459.12 | 43,200.00 | 44,459.12 | 44,459.12 | 13,100 |
| 2023-08-03 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0 |
| 2023-08-02 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0 |
| 2023-08-01 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 200 |
| 2023-07-31 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 100 |
| 2023-07-28 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 300 |
| 2023-07-27 | 43,227.59 | 43,227.59 | 43,200.00 | 43,200.00 | 43,200.00 | 100 |
| 2023-07-26 | 43,995.00 | 43,995.00 | 43,227.59 | 43,227.59 | 43,227.59 | 2,900 |
| 2023-07-25 | 43,995.50 | 43,995.50 | 43,995.00 | 43,995.00 | 43,995.00 | 14,000 |
| 2023-07-24 | 45,000.00 | 45,000.00 | 43,995.50 | 43,995.50 | 43,995.50 | 46,800 |
| 2023-07-21 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2023-07-20 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2023-07-19 | 44,995.00 | 45,000.00 | 44,995.00 | 45,000.00 | 45,000.00 | 300 |
| 2023-07-18 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 0 |
| 2023-07-17 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 0 |
| 2023-07-14 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 0 |
| 2023-07-13 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 44,995.00 | 0 |
| 2023-07-12 | 45,000.00 | 45,000.00 | 44,995.00 | 44,995.00 | 44,995.00 | 2,600 |
| 2023-07-11 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 200 |
| 2023-07-10 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2023-07-07 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 600 |
| 2023-07-06 | 44,995.04 | 45,000.00 | 44,995.04 | 45,000.00 | 45,000.00 | 200 |
| 2023-07-05 | 45,000.00 | 45,000.00 | 44,995.04 | 44,995.04 | 44,995.04 | 13,600 |
| 2023-07-04 | 44,298.25 | 45,000.00 | 44,298.25 | 45,000.00 | 45,000.00 | 300 |
| 2023-07-03 | 44,298.25 | 44,298.25 | 44,298.25 | 44,298.25 | 44,298.25 | 0 |
| 2023-06-30 | 45,000.00 | 45,000.00 | 44,298.25 | 44,298.25 | 44,298.25 | 5,700 |
| 2023-06-29 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2023-06-28 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 700 |
| 2023-06-27 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2,100 |
| 2023-06-26 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2,200 |
| 2023-06-23 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 240,300 |
| 2023-06-22 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
← NewerPage 14 of 14 · 828 trading days
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.