PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 84.163 | 84.163 | 84.163 | 84.163 | 84.163 | 0 |
| 2025-02-05 | 84.950 | 84.950 | 84.163 | 84.163 | 84.163 | 2,300 |
| 2025-02-04 | 85.000 | 85.000 | 84.950 | 84.950 | 84.950 | 180,000 |
| 2025-02-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-31 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-29 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-28 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-27 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-24 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-23 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-22 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-21 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 3,800 |
| 2025-01-20 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2025-01-16 | 100.00 | 100.00 | 85.000 | 85.000 | 85.000 | 1,900 |
| 2025-01-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-14 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-01-13 | 113.00 | 113.00 | 100.00 | 100.00 | 100.00 | 428,100 |
| 2025-01-10 | 112.51 | 113.00 | 112.51 | 113.00 | 113.00 | 100 |
| 2025-01-09 | 126.98 | 126.98 | 112.51 | 112.51 | 112.51 | 2,502,100 |
| 2025-01-08 | 148.25 | 148.25 | 126.98 | 126.98 | 126.98 | 2,400 |
| 2025-01-07 | 148.19 | 148.25 | 148.19 | 148.25 | 148.25 | 300 |
| 2025-01-06 | 148.15 | 148.19 | 148.15 | 148.19 | 148.19 | 56,800 |
| 2025-01-03 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0 |
| 2025-01-02 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0 |
| 2024-12-31 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 0 |
| 2024-12-30 | 174.25 | 174.25 | 148.15 | 148.15 | 148.15 | 1,000 |
| 2024-12-27 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2024-12-24 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 0 |
| 2024-12-20 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 14,100 |
| 2024-12-19 | 174.20 | 174.25 | 174.20 | 174.25 | 174.25 | 11,300 |
| 2024-12-18 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0 |
| 2024-12-17 | 204.90 | 204.90 | 174.20 | 174.20 | 174.20 | 1,300 |
| 2024-12-16 | 204.95 | 204.95 | 204.90 | 204.90 | 204.90 | 61,900 |
| 2024-12-13 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0 |
| 2024-12-12 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 0 |
| 2024-12-11 | 204.95 | 204.95 | 204.95 | 204.95 | 204.95 | 400 |
| 2024-12-10 | 210.45 | 210.45 | 204.95 | 204.95 | 204.95 | 200 |
| 2024-12-09 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | 0 |
| 2024-12-06 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | 0 |
| 2024-12-05 | 210.81 | 210.81 | 210.45 | 210.45 | 210.45 | 2,300 |
| 2024-12-04 | 248.00 | 248.00 | 210.81 | 210.81 | 210.81 | 3,800 |
| 2024-12-03 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-12-02 | 243.51 | 248.00 | 243.51 | 248.00 | 248.00 | 200 |
| 2024-11-29 | 248.00 | 248.00 | 243.51 | 243.51 | 243.51 | 51,900 |
| 2024-11-28 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-27 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-26 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-25 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-22 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-21 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-20 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-19 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 450,000 |
| 2024-11-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 95,000 |
| 2024-11-15 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-14 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-13 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 0 |
| 2024-11-12 | 220.00 | 248.00 | 220.00 | 248.00 | 248.00 | 322,500 |
| 2024-11-11 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 100 |
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.