PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-07-15 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,700 |
| 2026-07-14 | 119.68 | 125.00 | 119.68 | 125.00 | 125.00 | 100 |
| 2026-07-13 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 0 |
| 2026-07-10 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 0 |
| 2026-07-09 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | 0 |
| 2026-07-08 | 140.00 | 140.00 | 119.68 | 119.68 | 119.68 | 116,600 |
| 2026-07-07 | 138.92 | 140.00 | 138.92 | 140.00 | 140.00 | 1,000 |
| 2026-07-06 | 132.50 | 138.92 | 132.50 | 138.92 | 138.92 | 19,500 |
| 2026-07-03 | 130.00 | 132.50 | 130.00 | 132.50 | 132.50 | 600 |
| 2026-07-02 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-07-01 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 10,000 |
| 2026-06-30 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-06-26 | 110.08 | 120.00 | 110.08 | 120.00 | 120.00 | 100 |
| 2026-06-25 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | 0 |
| 2026-06-24 | 120.00 | 120.00 | 110.08 | 110.08 | 110.08 | 500,000 |
| 2026-06-23 | 118.15 | 120.00 | 118.15 | 120.00 | 120.00 | 70,000 |
| 2026-06-22 | 139.00 | 139.00 | 118.15 | 118.15 | 118.15 | 1,000 |
| 2026-06-19 | 129.41 | 139.00 | 129.41 | 139.00 | 139.00 | 300 |
| 2026-06-18 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-17 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-16 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-15 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-12 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-11 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-10 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-09 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-08 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | 0 |
| 2026-06-05 | 120.06 | 129.41 | 120.06 | 129.41 | 129.41 | 120,600 |
| 2026-06-04 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | 0 |
| 2026-06-03 | 120.07 | 120.07 | 120.06 | 120.06 | 120.06 | 139,700 |
| 2026-06-02 | 123.25 | 123.25 | 120.07 | 120.07 | 120.07 | 2,500 |
| 2026-06-01 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 0 |
| 2026-05-29 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | 11,800 |
| 2026-05-28 | 126.88 | 126.88 | 123.25 | 123.25 | 123.25 | 1,500 |
| 2026-05-27 | 145.00 | 145.00 | 126.88 | 126.88 | 126.88 | 30,000 |
| 2026-05-26 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 200 |
| 2026-05-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-05-20 | 142.50 | 145.00 | 142.50 | 145.00 | 145.00 | 74,600 |
| 2026-05-19 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-05-18 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-05-15 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2026-05-14 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 1,000 |
| 2026-05-13 | 150.00 | 150.00 | 142.50 | 142.50 | 142.50 | 600 |
| 2026-05-12 | 149.95 | 150.00 | 149.95 | 150.00 | 150.00 | 2,700 |
| 2026-05-11 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | 0 |
| 2026-05-08 | 150.00 | 150.00 | 149.95 | 149.95 | 149.95 | 59,500 |
| 2026-05-07 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 500 |
| 2026-05-06 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-05 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-05-04 | 148.10 | 150.00 | 148.10 | 150.00 | 150.00 | 200 |
| 2026-04-30 | 148.00 | 148.10 | 148.00 | 148.10 | 148.10 | 2,100 |
| 2026-04-29 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-04-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-04-27 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2026-04-24 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 100 |
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.