PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 149.95 | 149.95 | 148.00 | 148.00 | 148.00 | 800 |
| 2026-04-22 | 150.00 | 150.00 | 149.95 | 149.95 | 149.95 | 81,300 |
| 2026-04-21 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-04-20 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-04-17 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-04-16 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 300 |
| 2026-04-15 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2026-04-14 | 151.90 | 151.90 | 150.00 | 150.00 | 150.00 | 400 |
| 2026-04-13 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2026-04-10 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 600 |
| 2026-04-09 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | 0 |
| 2026-04-08 | 152.00 | 152.00 | 151.90 | 151.90 | 151.90 | 1,000 |
| 2026-04-07 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 4,700 |
| 2026-04-02 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1,200 |
| 2026-04-01 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0 |
| 2026-03-31 | 132.46 | 151.00 | 132.46 | 151.00 | 151.00 | 550,000 |
| 2026-03-30 | 126.00 | 132.46 | 126.00 | 132.46 | 132.46 | 87,000 |
| 2026-03-27 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 3,000 |
| 2026-03-26 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2026-03-25 | 127.12 | 127.12 | 125.00 | 125.00 | 125.00 | 2,000 |
| 2026-03-24 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | 0 |
| 2026-03-23 | 125.00 | 127.12 | 125.00 | 127.12 | 127.12 | 1,700 |
| 2026-03-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 200 |
| 2026-03-19 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 600 |
| 2026-03-18 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-03-17 | 124.13 | 128.00 | 124.13 | 128.00 | 128.00 | 100 |
| 2026-03-16 | 128.00 | 128.00 | 124.13 | 124.13 | 124.13 | 200 |
| 2026-03-13 | 127.13 | 128.00 | 127.13 | 128.00 | 128.00 | 1,800 |
| 2026-03-12 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | 0 |
| 2026-03-11 | 115.00 | 127.13 | 115.00 | 127.13 | 127.13 | 119,000 |
| 2026-03-10 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-03-09 | 100.00 | 115.00 | 100.00 | 115.00 | 115.00 | 300 |
| 2026-03-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-03-05 | 92.950 | 100.00 | 92.950 | 100.00 | 100.00 | 300 |
| 2026-03-04 | 109.33 | 109.33 | 92.950 | 92.950 | 92.950 | 545,900 |
| 2026-03-03 | 115.00 | 115.00 | 109.33 | 109.33 | 109.33 | 600 |
| 2026-03-02 | 132.00 | 132.00 | 115.00 | 115.00 | 115.00 | 400 |
| 2026-02-27 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-02-26 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2026-02-25 | 115.00 | 132.00 | 115.00 | 132.00 | 132.00 | 100 |
| 2026-02-24 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-20 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2026-02-18 | 135.00 | 135.00 | 115.00 | 115.00 | 115.00 | 1,400 |
| 2026-02-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-02-16 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-02-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-02-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-02-11 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 100 |
| 2026-02-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-02-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-02-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-02-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-02-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2026-02-03 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 400 |
| 2026-02-02 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-01-30 | 138.95 | 138.95 | 135.00 | 135.00 | 135.00 | 1,456,700 |
| 2026-01-29 | 139.00 | 139.00 | 138.95 | 138.95 | 138.95 | 30,900 |
| 2026-01-28 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 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.