PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 190.00 | 210.00 | 190.00 | 210.00 | 210.00 | 338,200 |
| 2024-11-07 | 175.00 | 190.00 | 175.00 | 190.00 | 190.00 | 200 |
| 2024-11-06 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 140,700 |
| 2024-11-05 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 120,400 |
| 2024-11-04 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-11-01 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 61,600 |
| 2024-10-31 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-10-30 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 200 |
| 2024-10-29 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 200 |
| 2024-10-28 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-10-25 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 100 |
| 2024-10-24 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-10-23 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2024-10-22 | 174.00 | 175.00 | 174.00 | 175.00 | 175.00 | 200 |
| 2024-10-21 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 0 |
| 2024-10-18 | 175.00 | 175.00 | 174.00 | 174.00 | 174.00 | 100 |
| 2024-10-17 | 174.25 | 175.00 | 174.25 | 175.00 | 175.00 | 100 |
| 2024-10-16 | 174.01 | 174.25 | 174.01 | 174.25 | 174.25 | 200 |
| 2024-10-15 | 174.00 | 174.01 | 174.00 | 174.01 | 174.01 | 85,200 |
| 2024-10-14 | 160.00 | 174.00 | 160.00 | 174.00 | 174.00 | 9,000 |
| 2024-10-11 | 159.46 | 160.00 | 159.46 | 160.00 | 160.00 | 85,600 |
| 2024-10-10 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 0 |
| 2024-10-09 | 174.99 | 174.99 | 159.46 | 159.46 | 159.46 | 213,300 |
| 2024-10-08 | 174.98 | 174.99 | 174.98 | 174.99 | 174.99 | 190,000 |
| 2024-10-07 | 174.25 | 174.98 | 174.25 | 174.98 | 174.98 | 7,000 |
| 2024-10-04 | 173.87 | 174.25 | 173.87 | 174.25 | 174.25 | 1,200 |
| 2024-10-03 | 200.00 | 200.00 | 173.87 | 173.87 | 173.87 | 15,000 |
| 2024-10-02 | 194.65 | 200.00 | 194.65 | 200.00 | 200.00 | 500 |
| 2024-10-01 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
| 2024-09-30 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 0 |
| 2024-09-27 | 225.00 | 225.00 | 194.65 | 194.65 | 194.65 | 1,300 |
| 2024-09-26 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 100 |
| 2024-09-25 | 228.95 | 228.95 | 225.00 | 225.00 | 225.00 | 100 |
| 2024-09-24 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 0 |
| 2024-09-23 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 0 |
| 2024-09-20 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 0 |
| 2024-09-19 | 229.05 | 229.05 | 228.95 | 228.95 | 228.95 | 89,300 |
| 2024-09-18 | 229.10 | 229.10 | 229.05 | 229.05 | 229.05 | 283,300 |
| 2024-09-17 | 200.00 | 229.10 | 200.00 | 229.10 | 229.10 | 121,700 |
| 2024-09-16 | 189.95 | 200.00 | 189.95 | 200.00 | 200.00 | 8,000 |
| 2024-09-13 | 169.25 | 189.95 | 169.25 | 189.95 | 189.95 | 156,500 |
| 2024-09-12 | 169.25 | 169.25 | 169.25 | 169.25 | 169.25 | 285,600 |
| 2024-09-11 | 169.00 | 169.25 | 169.00 | 169.25 | 169.25 | 100 |
| 2024-09-10 | 197.85 | 197.85 | 169.00 | 169.00 | 169.00 | 300 |
| 2024-09-09 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 3,800 |
| 2024-09-06 | 232.75 | 232.75 | 197.85 | 197.85 | 197.85 | 100 |
| 2024-09-05 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | 0 |
| 2024-09-04 | 232.75 | 232.75 | 232.75 | 232.75 | 232.75 | 0 |
| 2024-09-03 | 269.71 | 269.71 | 232.75 | 232.75 | 232.75 | 4,800 |
| 2024-09-02 | 270.00 | 270.00 | 269.71 | 269.71 | 269.71 | 101,200 |
| 2024-08-30 | 274.95 | 274.95 | 270.00 | 270.00 | 270.00 | 700 |
| 2024-08-29 | 275.00 | 275.00 | 274.95 | 274.95 | 274.95 | 57,200 |
| 2024-08-28 | 277.95 | 277.95 | 275.00 | 275.00 | 275.00 | 200 |
| 2024-08-27 | 278.03 | 278.03 | 277.95 | 277.95 | 277.95 | 54,000 |
| 2024-08-26 | 280.00 | 280.00 | 278.03 | 278.03 | 278.03 | 3,600 |
| 2024-08-23 | 276.74 | 280.00 | 276.74 | 280.00 | 280.00 | 200 |
| 2024-08-22 | 276.74 | 276.74 | 276.74 | 276.74 | 276.74 | 0 |
| 2024-08-21 | 276.74 | 276.74 | 276.74 | 276.74 | 276.74 | 0 |
| 2024-08-20 | 275.05 | 276.74 | 275.05 | 276.74 | 276.74 | 13,000 |
| 2024-08-19 | 295.00 | 295.00 | 275.05 | 275.05 | 275.05 | 260,800 |
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.