PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 743,300 |
| 2025-08-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 350,000 |
| 2025-08-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-31 | 135.01 | 135.01 | 130.00 | 130.00 | 130.00 | 9,000 |
| 2025-07-30 | 143.75 | 143.75 | 135.01 | 135.01 | 135.01 | 1,411,000 |
| 2025-07-29 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 0 |
| 2025-07-28 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 6,000 |
| 2025-07-25 | 135.88 | 143.75 | 135.88 | 143.75 | 143.75 | 10,000 |
| 2025-07-24 | 136.00 | 136.00 | 135.88 | 135.88 | 135.88 | 236,100 |
| 2025-07-23 | 136.98 | 136.98 | 136.00 | 136.00 | 136.00 | 951,400 |
| 2025-07-22 | 136.98 | 136.98 | 136.98 | 136.98 | 136.98 | 0 |
| 2025-07-21 | 125.00 | 136.98 | 125.00 | 136.98 | 136.98 | 1,402,000 |
| 2025-07-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 62,400 |
| 2025-07-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-07-16 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 32,500 |
| 2025-07-15 | 122.05 | 125.00 | 122.05 | 125.00 | 125.00 | 172,100 |
| 2025-07-14 | 121.90 | 122.05 | 121.90 | 122.05 | 122.05 | 337,000 |
| 2025-07-11 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0 |
| 2025-07-10 | 130.00 | 130.00 | 121.90 | 121.90 | 121.90 | 335,900 |
| 2025-07-09 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-07 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-04 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-03 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-02 | 129.99 | 130.00 | 129.99 | 130.00 | 130.00 | 97,500 |
| 2025-07-01 | 127.00 | 129.99 | 127.00 | 129.99 | 129.99 | 3,800 |
| 2025-06-30 | 123.86 | 127.00 | 123.86 | 127.00 | 127.00 | 400 |
| 2025-06-27 | 137.95 | 137.95 | 123.86 | 123.86 | 123.86 | 13,000 |
| 2025-06-26 | 138.95 | 138.95 | 137.95 | 137.95 | 137.95 | 28,700 |
| 2025-06-25 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 0 |
| 2025-06-24 | 139.00 | 139.00 | 138.95 | 138.95 | 138.95 | 14,000 |
| 2025-06-23 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 300 |
| 2025-06-20 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-06-19 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-06-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2025-06-17 | 139.05 | 139.05 | 139.00 | 139.00 | 139.00 | 353,600 |
| 2025-06-16 | 138.33 | 139.05 | 138.33 | 139.05 | 139.05 | 3,600 |
| 2025-06-13 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 0 |
| 2025-06-12 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 0 |
| 2025-06-11 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | 0 |
| 2025-06-10 | 137.50 | 138.33 | 137.50 | 138.33 | 138.33 | 600 |
| 2025-06-09 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2025-06-06 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 7,900 |
| 2025-06-05 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 100 |
| 2025-06-04 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2025-06-03 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2025-06-02 | 127.40 | 137.50 | 127.40 | 137.50 | 137.50 | 2,323,600 |
| 2025-05-30 | 120.00 | 127.40 | 120.00 | 127.40 | 127.40 | 7,300 |
| 2025-05-29 | 113.03 | 120.00 | 113.03 | 120.00 | 120.00 | 50,600 |
| 2025-05-28 | 105.00 | 113.03 | 105.00 | 113.03 | 113.03 | 7,800 |
| 2025-05-27 | 95.000 | 105.00 | 95.000 | 105.00 | 105.00 | 70,900 |
| 2025-05-23 | 85.916 | 95.000 | 85.916 | 95.000 | 95.000 | 200 |
| 2025-05-22 | 85.000 | 85.916 | 85.000 | 85.916 | 85.916 | 1,181,700 |
| 2025-05-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 70,200 |
| 2025-05-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 630,100 |
| 2025-05-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-05-16 | 84.000 | 85.000 | 84.000 | 85.000 | 85.000 | 1,552,200 |
| 2025-05-15 | 82.000 | 84.000 | 82.000 | 84.000 | 84.000 | 175,400 |
| 2025-05-14 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 50,200 |
| 2025-05-13 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 83,700 |
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.