PROPLASTICS LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 136.25 | 136.25 | 135.00 | 135.00 | 135.00 | 200 |
| 2026-10-14 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0 |
| 2026-10-13 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | 0 |
| 2026-10-12 | 143.10 | 143.10 | 136.25 | 136.25 | 136.25 | 300 |
| 2026-10-09 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-08 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-07 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-06 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-05 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-02 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-10-01 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-09-30 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-09-29 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-09-28 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | 0 |
| 2026-09-25 | 145.01 | 145.01 | 143.10 | 143.10 | 143.10 | 10,300 |
| 2026-09-24 | 145.00 | 145.01 | 145.00 | 145.01 | 145.01 | 60,600 |
| 2026-09-23 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-22 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-21 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-18 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2026-09-17 | 143.05 | 145.00 | 143.05 | 145.00 | 145.00 | 100 |
| 2026-09-16 | 143.00 | 143.05 | 143.00 | 143.05 | 143.05 | 26,000 |
| 2026-09-14 | 154.00 | 154.00 | 143.00 | 143.00 | 143.00 | 71,400 |
| 2026-09-11 | 154.01 | 154.01 | 154.00 | 154.00 | 154.00 | 41,500 |
| 2026-09-10 | 154.70 | 154.70 | 154.01 | 154.01 | 154.01 | 9,700 |
| 2026-09-09 | 154.50 | 154.70 | 154.50 | 154.70 | 154.70 | 7,900 |
| 2026-09-08 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 4,000 |
| 2026-09-07 | 154.33 | 154.50 | 154.33 | 154.50 | 154.50 | 1,100 |
| 2026-09-04 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | 0 |
| 2026-09-03 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | 0 |
| 2026-09-02 | 153.00 | 154.33 | 153.00 | 154.33 | 154.33 | 1,800 |
| 2026-09-01 | 135.00 | 153.00 | 135.00 | 153.00 | 153.00 | 1,429,700 |
| 2026-08-31 | 120.00 | 135.00 | 120.00 | 135.00 | 135.00 | 200 |
| 2026-08-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-26 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 47,800 |
| 2026-08-25 | 115.75 | 120.00 | 115.75 | 120.00 | 120.00 | 1,024,600 |
| 2026-08-24 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | 0 |
| 2026-08-21 | 115.60 | 115.75 | 115.60 | 115.75 | 115.75 | 1,000 |
| 2026-08-20 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 0 |
| 2026-08-19 | 115.31 | 115.60 | 115.31 | 115.60 | 115.60 | 176,000 |
| 2026-08-18 | 134.94 | 134.94 | 115.31 | 115.31 | 115.31 | 392,700 |
| 2026-08-17 | 134.00 | 134.94 | 134.00 | 134.94 | 134.94 | 32,900 |
| 2026-08-14 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2026-08-13 | 138.43 | 138.43 | 134.00 | 134.00 | 134.00 | 187,800 |
| 2026-08-12 | 139.00 | 139.00 | 138.43 | 138.43 | 138.43 | 15,700 |
| 2026-08-07 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-08-06 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 400 |
| 2026-08-05 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 400 |
| 2026-08-04 | 139.17 | 139.17 | 139.00 | 139.00 | 139.00 | 2,300 |
| 2026-08-03 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | 0 |
| 2026-07-31 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | 0 |
| 2026-07-30 | 139.17 | 139.17 | 139.17 | 139.17 | 139.17 | 0 |
| 2026-07-29 | 140.00 | 140.00 | 139.17 | 139.17 | 139.17 | 2,400 |
| 2026-07-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2026-07-24 | 142.98 | 142.98 | 140.00 | 140.00 | 140.00 | 14,600 |
| 2026-07-23 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | 0 |
| 2026-07-22 | 125.00 | 142.98 | 125.00 | 142.98 | 142.98 | 111,200 |
| 2026-07-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 5,000 |
Page 1 of 14 · 827 trading daysOlder →
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.