Paint & Chemicals Industries (Pachin) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.760 | 19.450 | 18.710 | 19.000 | 19.000 | 17,028 |
| 2021-11-08 | 18.830 | 19.000 | 18.550 | 18.760 | 18.760 | 36,201 |
| 2021-11-07 | 18.830 | 18.980 | 18.470 | 18.830 | 18.830 | 14,995 |
| 2021-11-04 | 18.900 | 18.980 | 18.330 | 18.830 | 18.830 | 66,870 |
| 2021-11-03 | 19.280 | 19.400 | 18.810 | 18.900 | 18.900 | 61,413 |
| 2021-11-02 | 19.410 | 19.750 | 19.000 | 19.280 | 19.280 | 109,238 |
| 2021-11-01 | 19.410 | 20.000 | 19.250 | 19.410 | 19.410 | 43,951 |
| 2021-10-31 | 19.950 | 19.990 | 19.260 | 19.410 | 19.410 | 84,004 |
| 2021-10-28 | 19.190 | 20.140 | 19.190 | 19.950 | 19.950 | 65,416 |
| 2021-10-27 | 19.220 | 20.580 | 18.600 | 19.190 | 19.190 | 96,288 |
| 2021-10-26 | 19.570 | 20.420 | 19.010 | 19.220 | 19.220 | 97,723 |
| 2021-10-25 | 20.720 | 20.920 | 19.250 | 19.570 | 19.570 | 110,260 |
| 2021-10-24 | 20.710 | 21.500 | 20.590 | 20.720 | 20.720 | 91,160 |
| 2021-10-20 | 21.460 | 21.460 | 19.150 | 20.710 | 20.710 | 152,695 |
| 2021-10-19 | 22.200 | 22.930 | 21.060 | 21.460 | 21.460 | 221,766 |
| 2021-10-18 | 22.350 | 22.550 | 22.130 | 22.200 | 22.200 | 57,904 |
| 2021-10-17 | 21.800 | 22.880 | 21.800 | 22.350 | 22.350 | 97,213 |
| 2021-10-14 | 21.230 | 22.000 | 21.120 | 21.800 | 21.800 | 261,165 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-26 | 0.7500 EGP |
| 2021-01-26 | 0.5000 EGP |
| 2020-01-28 | 1.0000 EGP |
| 2019-01-29 | 1.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.