PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2025-10-24 | 105.00 | 120.00 | 105.00 | 120.00 | 120.00 | 400 |
| 2025-10-23 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 3,100 |
| 2025-10-22 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-10-21 | 93.582 | 105.00 | 93.582 | 105.00 | 105.00 | 100 |
| 2025-10-20 | 93.775 | 93.775 | 93.582 | 93.582 | 93.582 | 5,500 |
| 2025-10-17 | 93.775 | 93.775 | 93.775 | 93.775 | 93.775 | 0 |
| 2025-10-16 | 93.775 | 93.775 | 93.775 | 93.775 | 93.775 | 0 |
| 2025-10-15 | 93.507 | 93.775 | 93.507 | 93.775 | 93.775 | 200 |
| 2025-10-14 | 93.507 | 93.507 | 93.507 | 93.507 | 93.507 | 0 |
| 2025-10-13 | 93.500 | 93.507 | 93.500 | 93.507 | 93.507 | 22,900 |
| 2025-10-10 | 110.00 | 110.00 | 93.500 | 93.500 | 93.500 | 12,300 |
| 2025-10-09 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 51,200 |
| 2025-10-08 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-10-07 | 125.60 | 125.60 | 110.00 | 110.00 | 110.00 | 1,100,500 |
| 2025-10-06 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0 |
| 2025-10-03 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 0 |
| 2025-10-02 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 796,000 |
| 2025-10-01 | 147.75 | 147.75 | 125.60 | 125.60 | 125.60 | 1,711,700 |
| 2025-09-30 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2025-09-29 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2025-09-26 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2025-09-25 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | 0 |
| 2025-09-24 | 146.96 | 147.75 | 146.96 | 147.75 | 147.75 | 100 |
| 2025-09-23 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0 |
| 2025-09-22 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0 |
| 2025-09-19 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0 |
| 2025-09-18 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0 |
| 2025-09-17 | 146.95 | 146.96 | 146.95 | 146.96 | 146.96 | 200,700 |
| 2025-09-16 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0 |
| 2025-09-15 | 147.50 | 147.50 | 146.95 | 146.95 | 146.95 | 8,100 |
| 2025-09-12 | 147.25 | 147.50 | 147.25 | 147.50 | 147.50 | 100 |
| 2025-09-11 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0 |
| 2025-09-10 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0 |
| 2025-09-09 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 300 |
| 2025-09-08 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0 |
| 2025-09-05 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0 |
| 2025-09-04 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | 0 |
| 2025-09-03 | 145.25 | 147.25 | 145.25 | 147.25 | 147.25 | 100 |
| 2025-09-02 | 130.00 | 145.25 | 130.00 | 145.25 | 145.25 | 300 |
| 2025-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-26 | 130.01 | 130.01 | 130.00 | 130.00 | 130.00 | 311,900 |
| 2025-08-25 | 130.00 | 130.01 | 130.00 | 130.01 | 130.01 | 200,700 |
| 2025-08-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 78,100 |
| 2025-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 500,000 |
| 2025-08-20 | 120.20 | 130.00 | 120.20 | 130.00 | 130.00 | 70,300 |
| 2025-08-19 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0 |
| 2025-08-18 | 130.00 | 130.00 | 120.20 | 120.20 | 120.20 | 132,300 |
| 2025-08-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,000 |
| 2025-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 292,000 |
| 2025-08-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 53,300 |
| 2025-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 743,300 |
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.