Menu

BINDAR TRADING & INVESTMENT CO . P.L.C Historical

Loading data
High Low
Performance Indicators 04/02/2024
MarketSecond
High Price1.50
Last Closing1.40
No. of Transactions4
SectorCommercial Services
Low Price1.50
Opening Price1.50
No. of Shares4,144
Div0.00
Change0.10
Closing Price1.50
Average Price1.50
P/E7.74
Value Traded6,216

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/09/2022 1.41 1.41 1.41 71 1 50
08/09/2022 1.37 1.37 1.37 343 1 250
30/08/2022 1.37 1.37 1.37 2,644 4 1,930
03/08/2022 1.43 1.43 1.43 72 1 50
02/08/2022 1.37 1.37 1.37 658 1 480
31/07/2022 1.43 1.43 1.43 286 1 200
28/07/2022 1.50 1.50 1.50 1,110 7 740
21/07/2022 1.43 1.40 1.43 368 3 260
17/07/2022 1.37 1.37 1.37 1,028 1 750
04/07/2022 1.37 1.37 1.37 69 1 50
03/07/2022 1.33 1.33 1.33 500 2 376
26/06/2022 1.37 1.37 1.37 69 1 50
09/06/2022 1.31 1.31 1.31 134 1 102
29/05/2022 1.37 1.37 1.37 2,973 2 2,170
18/05/2022 1.42 1.42 1.42 355 1 250
10/05/2022 1.49 1.49 1.49 149 1 100
09/05/2022 1.42 1.42 1.42 1,420 1 1,000
08/05/2022 1.36 1.36 1.36 1,360 1 1,000
03/04/2022 1.30 1.30 1.30 437 1 336
30/03/2022 1.30 1.30 1.30 18 1 14
Date High Low Closing Value Traded No. of Trans No. of Shares
24/07/2022 1.50 1.50 1.50 1,110 7 740
17/07/2022 1.43 1.37 1.43 1,395 4 1,010
03/07/2022 1.37 1.33 1.37 569 3 426
26/06/2022 1.37 1.37 1.37 69 1 50
05/06/2022 1.31 1.31 1.31 134 1 102
29/05/2022 1.37 1.37 1.37 2,973 2 2,170
15/05/2022 1.42 1.42 1.42 355 1 250
08/05/2022 1.49 1.36 1.49 2,929 3 2,100
03/04/2022 1.30 1.30 1.30 437 1 336
27/03/2022 1.31 1.30 1.30 673 3 514
13/03/2022 1.32 1.32 1.32 5,387 1 4,081
06/03/2022 1.30 1.30 1.30 13,265 1 10,204
27/02/2022 1.32 1.32 1.32 330 1 250
13/02/2022 1.30 1.30 1.30 1,950 1 1,500
02/01/2022 1.28 1.28 1.28 12,800 1 10,000
19/12/2021 1.30 1.28 1.28 2,684 2 2,066
12/12/2021 1.28 1.28 1.28 1,280 1 1,000
21/11/2021 1.26 1.26 1.26 2,868 1 2,276
14/11/2021 1.25 1.24 1.25 64 3 51
07/11/2021 1.23 1.23 1.23 47 2 38
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 1.22 1.15 1.18 25,102 19 20,713
01/08/2021 1.21 1.15 1.21 297 3 248
01/06/2021 1.17 1.10 1.17 3,619 6 3,180
02/05/2021 1.12 1.12 1.12 1,120 1 1,000
01/04/2021 1.09 1.09 1.09 10,900 6 10,000
01/02/2021 1.07 1.07 1.07 18 1 17
01/12/2020 1.10 1.10 1.10 55 1 50
01/11/2020 1.07 1.06 1.07 1,911 3 1,790
01/09/2020 1.10 1.02 1.10 4,517 14 4,276
04/08/2020 1.10 1.10 1.10 880 2 800
01/06/2020 1.10 1.06 1.10 118,219 12 110,500
01/03/2020 1.07 1.05 1.05 16,566 27 15,755
02/02/2020 1.09 1.01 1.07 297,474 26 280,474
02/01/2020 1.11 0.92 1.06 391,749 23 371,064
01/12/2019 0.94 0.81 0.90 32,818 37 37,160
03/11/2019 0.82 0.77 0.82 35,983 37 44,292
01/10/2019 0.77 0.77 0.77 11,281 10 14,650
01/09/2019 0.77 0.76 0.76 69,337 16 91,211
01/08/2019 0.77 0.76 0.76 28,670 38 37,704
01/07/2019 0.80 0.72 0.78 109,816 102 144,020