PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 9,300 |
| 2025-05-09 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 0 |
| 2025-05-08 | 81.600 | 82.000 | 81.600 | 82.000 | 82.000 | 100 |
| 2025-05-07 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 0 |
| 2025-05-06 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 0 |
| 2025-05-05 | 81.930 | 81.930 | 81.600 | 81.600 | 81.600 | 600 |
| 2025-05-02 | 81.930 | 81.930 | 81.930 | 81.930 | 81.930 | 0 |
| 2025-04-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 2,700 |
| 2025-04-24 | 94.960 | 95.000 | 94.960 | 95.000 | 95.000 | 300 |
| 2025-04-23 | 95.000 | 95.000 | 94.960 | 94.960 | 94.960 | 2,400 |
| 2025-04-22 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2025-04-17 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 108,935 |
| 2025-04-16 | 100.15 | 100.15 | 100.00 | 100.00 | 100.00 | 2,000 |
| 2025-04-15 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 0 |
| 2025-04-14 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 0 |
| 2025-04-11 | 103.60 | 103.60 | 100.15 | 100.15 | 100.15 | 29,821,300 |
| 2025-04-10 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 156,500 |
| 2025-04-09 | 110.25 | 110.25 | 103.60 | 103.60 | 103.60 | 2,500 |
| 2025-04-08 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 200 |
| 2025-04-07 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 1,000 |
| 2025-04-04 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2025-04-03 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 0 |
| 2025-04-02 | 110.00 | 110.25 | 110.00 | 110.25 | 110.25 | 300 |
| 2025-04-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2025-03-28 | 108.20 | 110.00 | 108.20 | 110.00 | 110.00 | 14,700 |
| 2025-03-27 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2025-03-26 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 0 |
| 2025-03-25 | 101.18 | 108.20 | 101.18 | 108.20 | 108.20 | 500 |
| 2025-03-24 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | 0 |
| 2025-03-21 | 100.00 | 101.18 | 100.00 | 101.18 | 101.18 | 29,000 |
| 2025-03-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,041,900 |
| 2025-03-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-03-17 | 111.80 | 111.80 | 100.00 | 100.00 | 100.00 | 1,203,800 |
| 2025-03-14 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0 |
| 2025-03-13 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0 |
| 2025-03-12 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 3,800 |
| 2025-03-11 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0 |
| 2025-03-10 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 9,000 |
| 2025-03-07 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0 |
| 2025-03-06 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 31,800 |
| 2025-03-05 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 246,000 |
| 2025-03-04 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 3,300 |
| 2025-03-03 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 8,400 |
| 2025-02-28 | 97.250 | 111.80 | 97.250 | 111.80 | 111.80 | 35,100 |
| 2025-02-27 | 97.250 | 97.250 | 97.250 | 97.250 | 97.250 | 3,400 |
| 2025-02-26 | 97.125 | 97.250 | 97.125 | 97.250 | 97.250 | 100 |
| 2025-02-25 | 85.000 | 97.125 | 85.000 | 97.125 | 97.125 | 6,000 |
| 2025-02-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-19 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-14 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-12 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-02-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,900 |
| 2025-02-10 | 84.163 | 85.000 | 84.163 | 85.000 | 85.000 | 203,000 |
| 2025-02-07 | 84.163 | 84.163 | 84.163 | 84.163 | 84.163 | 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.