Want to see IN:AMNPLST full AI Analyst Report?
Amines & Plasticizers Ltd. (AMNPLST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 147.85 | 147.85 | 140.85 | 143.00 | 143.00 | -0.07% | 209 | 0.15 |
| Oct 29, 2026 | 171.85 | 171.85 | 143.10 | 143.10 | 143.10 | -0.56% | 489 | 0.35 |
| Oct 28, 2026 | 143.90 | 172.40 | 143.90 | 143.90 | 143.90 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | +5.89% | 20 | 0.01 |
| Oct 26, 2026 | 139.25 | 148.00 | 135.90 | 135.90 | 135.90 | -3.38% | 689 | 0.42 |
| Oct 23, 2026 | 140.00 | 143.00 | 136.95 | 140.65 | 140.65 | -4.29% | 325 | 0.20 |
| Oct 22, 2026 | 155.50 | 155.50 | 146.95 | 146.95 | 146.95 | -5.50% | 7 | 0.00 |
| Oct 21, 2026 | 159.85 | 159.85 | 149.35 | 155.50 | 155.50 | -2.87% | 5,134 | 3.11 |
| Oct 20, 2026 | 160.10 | 163.00 | 158.55 | 160.10 | 160.10 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 160.50 | 163.00 | 158.55 | 160.10 | 160.10 | -3.50% | 1,082 | 0.63 |
| Oct 16, 2026 | 168.00 | 168.45 | 162.20 | 165.90 | 165.90 | -0.93% | 1,070 | 0.60 |
| Oct 15, 2026 | 167.70 | 167.70 | 166.15 | 167.45 | 167.45 | -0.15% | 36 | 0.02 |
| Oct 14, 2026 | 170.95 | 170.95 | 166.00 | 167.70 | 167.70 | -1.41% | 184 | 0.10 |
| Oct 13, 2026 | 167.75 | 170.35 | 167.40 | 170.10 | 170.10 | +0.09% | 72 | 0.04 |
| Oct 12, 2026 | 170.80 | 176.15 | 168.55 | 169.95 | 169.95 | -3.36% | 653 | 0.36 |
| Oct 09, 2026 | 165.80 | 194.30 | 163.60 | 175.85 | 175.85 | +6.58% | 1,992 | 1.08 |
| Oct 08, 2026 | 174.00 | 174.00 | 164.90 | 165.00 | 165.00 | -4.13% | 635 | 0.32 |
| Oct 07, 2026 | 185.95 | 185.95 | 171.00 | 172.10 | 172.10 | -8.53% | 3,674 | 1.92 |
| Oct 06, 2026 | 161.50 | 189.60 | 161.50 | 188.15 | 188.15 | +19.08% | 37,644 | 28.13 |
| Oct 05, 2026 | 164.00 | 164.80 | 158.00 | 158.00 | 158.00 | -3.39% | 184 | 0.13 |
| Oct 02, 2026 | 163.55 | 194.90 | 163.55 | 163.55 | 163.55 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 163.55 | 194.90 | 163.55 | 163.55 | 163.55 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -2.27% | 10 | 0.01 |
| Sep 29, 2026 | 167.65 | 171.80 | 161.70 | 167.35 | 167.35 | -0.18% | 155 | 0.11 |
| Sep 28, 2026 | 169.40 | 195.00 | 164.00 | 167.65 | 167.65 | +2.32% | 130 | 0.09 |
| Sep 25, 2026 | 163.85 | 163.85 | 154.95 | 163.85 | 163.85 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 171.50 | 171.50 | 163.20 | 163.85 | 163.85 | -4.46% | 302 | 0.22 |
| Sep 23, 2026 | 174.35 | 174.35 | 171.50 | 171.50 | 171.50 | -2.00% | 4 | 0.00 |
| Sep 22, 2026 | 170.00 | 175.00 | 165.85 | 175.00 | 175.00 | +2.10% | 452 | 0.33 |
| Sep 21, 2026 | 178.75 | 178.75 | 169.80 | 171.40 | 171.40 | +0.59% | 177 | 0.13 |
| Sep 18, 2026 | 167.00 | 182.00 | 167.00 | 170.40 | 170.40 | +5.71% | 534 | 0.39 |
| Sep 17, 2026 | 161.00 | 167.35 | 161.00 | 161.20 | 161.20 | +0.37% | 188 | 0.14 |
| Sep 16, 2026 | 166.00 | 166.00 | 160.05 | 160.60 | 160.60 | -3.25% | 1,149 | 0.84 |
| Sep 15, 2026 | 167.25 | 168.30 | 165.95 | 166.00 | 166.00 | -0.75% | 55 | 0.04 |
| Sep 14, 2026 | 167.25 | 167.90 | 165.50 | 167.25 | 167.25 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 166.75 | 167.90 | 165.50 | 167.25 | 167.25 | +0.60% | 88 | 0.06 |
| Sep 10, 2026 | 171.00 | 201.50 | 163.10 | 166.75 | 166.25 | -1.04% | 165 | 0.12 |
| Sep 09, 2026 | 153.00 | 168.50 | 153.00 | 168.50 | 167.99 | +0.90% | 81 | 0.06 |
| Sep 08, 2026 | 174.00 | 174.00 | 166.00 | 167.00 | 166.50 | -4.02% | 1,124 | 0.78 |
| Sep 07, 2026 | 172.80 | 174.00 | 169.65 | 174.00 | 173.48 | +0.00% | 344 | 0.24 |
| Sep 04, 2026 | 180.00 | 180.00 | 171.90 | 174.00 | 173.48 | -2.82% | 2,464 | 1.73 |
| Sep 03, 2026 | 182.95 | 182.95 | 174.25 | 179.05 | 178.51 | -2.13% | 1,228 | 0.87 |
| Sep 02, 2026 | 183.00 | 184.90 | 179.40 | 182.95 | 182.40 | +0.72% | 186 | 0.13 |
| Sep 01, 2026 | 184.70 | 189.50 | 180.00 | 181.65 | 181.11 | -1.65% | 306 | 0.21 |
| Aug 31, 2026 | 184.70 | 184.70 | 180.00 | 184.70 | 184.15 | +0.00% | 147 | 0.08 |
| Aug 28, 2026 | 188.30 | 219.85 | 181.05 | 184.70 | 184.15 | -0.75% | 84 | 0.05 |
| Aug 27, 2026 | 186.10 | 188.15 | 186.10 | 186.10 | 185.54 | -1.95% | 79 | 0.04 |
| Aug 26, 2026 | 188.05 | 190.35 | 186.05 | 189.80 | 189.23 | +1.15% | 648 | 0.36 |
| Aug 25, 2026 | 188.00 | 192.00 | 186.00 | 187.65 | 187.09 | -0.69% | 286 | 0.16 |
| Aug 24, 2026 | 178.60 | 193.00 | 178.60 | 188.95 | 188.38 | -1.15% | 1,028 | 0.57 |