PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-01-26 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-01-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-01-22 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 100 |
| 2026-01-21 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-01-20 | 132.64 | 139.00 | 132.64 | 139.00 | 139.00 | 200 |
| 2026-01-19 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | 0 |
| 2026-01-16 | 127.50 | 132.64 | 127.50 | 132.64 | 132.64 | 2,200 |
| 2026-01-15 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2026-01-14 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2026-01-13 | 150.00 | 150.00 | 127.50 | 127.50 | 127.50 | 1,140,500 |
| 2026-01-12 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 600 |
| 2026-01-09 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-08 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-07 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-06 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-05 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-01-02 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2025-12-31 | 132.45 | 140.00 | 132.45 | 140.00 | 140.00 | 29,700 |
| 2025-12-30 | 144.65 | 144.65 | 132.45 | 132.45 | 132.45 | 2,537,400 |
| 2025-12-29 | 125.80 | 144.65 | 125.80 | 144.65 | 144.65 | 4,000 |
| 2025-12-24 | 109.41 | 125.80 | 109.41 | 125.80 | 125.80 | 29,700 |
| 2025-12-23 | 97.750 | 109.41 | 97.750 | 109.41 | 109.41 | 5,400 |
| 2025-12-19 | 85.000 | 97.750 | 85.000 | 97.750 | 97.750 | 86,300 |
| 2025-12-18 | 100.00 | 100.00 | 85.000 | 85.000 | 85.000 | 350,000 |
| 2025-12-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-12-15 | 88.100 | 100.00 | 88.100 | 100.00 | 100.00 | 500 |
| 2025-12-12 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 57,600 |
| 2025-12-11 | 88.100 | 88.100 | 88.100 | 88.100 | 88.100 | 0 |
| 2025-12-10 | 103.00 | 103.00 | 88.100 | 88.100 | 88.100 | 575,900 |
| 2025-12-09 | 90.000 | 103.00 | 90.000 | 103.00 | 103.00 | 3,000,700 |
| 2025-12-08 | 90.050 | 90.050 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-12-05 | 103.46 | 103.46 | 90.050 | 90.050 | 90.050 | 200 |
| 2025-12-04 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | 0 |
| 2025-12-03 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | 0 |
| 2025-12-02 | 90.000 | 103.46 | 90.000 | 103.46 | 103.46 | 9,900 |
| 2025-12-01 | 99.729 | 99.729 | 90.000 | 90.000 | 90.000 | 100 |
| 2025-11-28 | 102.00 | 102.00 | 99.729 | 99.729 | 99.729 | 1,700 |
| 2025-11-27 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| 2025-11-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-24 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-21 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-20 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-19 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 200 |
| 2025-11-18 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 100 |
| 2025-11-17 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-11-14 | 103.64 | 103.64 | 103.00 | 103.00 | 103.00 | 500 |
| 2025-11-13 | 103.00 | 103.64 | 103.00 | 103.64 | 103.64 | 10,500 |
| 2025-11-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-11-11 | 102.56 | 103.00 | 102.56 | 103.00 | 103.00 | 7,426,980 |
| 2025-11-10 | 102.00 | 102.56 | 102.00 | 102.56 | 102.56 | 900 |
| 2025-11-07 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 417,800 |
| 2025-11-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-11-05 | 110.00 | 110.00 | 102.00 | 102.00 | 102.00 | 20,200 |
| 2025-11-04 | 110.25 | 110.25 | 110.00 | 110.00 | 110.00 | 92,300 |
| 2025-11-03 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2025-10-31 | 110.20 | 110.25 | 110.20 | 110.25 | 110.25 | 100 |
| 2025-10-30 | 120.00 | 120.00 | 110.20 | 110.20 | 110.20 | 9,900 |
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.