BINDAR TRADING & INVESTMENT CO . P.L.C Historical
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 |
---|---|---|---|---|---|---|
06/09/2021 | 1.21 | 1.15 | 1.21 | 8,923 | 10 | 7,400 |
24/08/2021 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
19/08/2021 | 1.16 | 1.16 | 1.16 | 23 | 1 | 20 |
18/08/2021 | 1.15 | 1.15 | 1.15 | 32 | 1 | 28 |
30/06/2021 | 1.17 | 1.17 | 1.17 | 1,170 | 1 | 1,000 |
23/06/2021 | 1.13 | 1.13 | 1.13 | 1,740 | 2 | 1,540 |
15/06/2021 | 1.11 | 1.10 | 1.11 | 709 | 3 | 640 |
02/05/2021 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
29/04/2021 | 1.09 | 1.09 | 1.09 | 10,900 | 6 | 10,000 |
28/02/2021 | 1.07 | 1.07 | 1.07 | 18 | 1 | 17 |
22/12/2020 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
22/11/2020 | 1.07 | 1.07 | 1.07 | 107 | 1 | 100 |
17/11/2020 | 1.07 | 1.07 | 1.07 | 1,350 | 1 | 1,262 |
08/11/2020 | 1.06 | 1.06 | 1.06 | 454 | 1 | 428 |
22/09/2020 | 1.10 | 1.10 | 1.10 | 132 | 1 | 120 |
20/09/2020 | 1.05 | 1.05 | 1.05 | 1 | 1 | 1 |
17/09/2020 | 1.05 | 1.05 | 1.05 | 428 | 1 | 408 |
10/09/2020 | 1.07 | 1.02 | 1.07 | 1,641 | 4 | 1,571 |
09/09/2020 | 1.05 | 1.02 | 1.02 | 1,618 | 5 | 1,542 |
02/09/2020 | 1.05 | 1.05 | 1.05 | 36 | 1 | 34 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
30/08/2020 | 1.10 | 1.05 | 1.05 | 696 | 2 | 634 |
23/08/2020 | 1.10 | 1.10 | 1.10 | 880 | 2 | 800 |
21/06/2020 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
14/06/2020 | 1.10 | 1.07 | 1.10 | 115,349 | 9 | 107,800 |
07/06/2020 | 1.06 | 1.06 | 1.06 | 2,650 | 2 | 2,500 |
15/03/2020 | 1.05 | 1.05 | 1.05 | 11,025 | 12 | 10,500 |
08/03/2020 | 1.05 | 1.05 | 1.05 | 147 | 6 | 140 |
01/03/2020 | 1.07 | 1.05 | 1.05 | 5,394 | 9 | 5,115 |
16/02/2020 | 1.07 | 1.06 | 1.07 | 91,666 | 10 | 86,289 |
09/02/2020 | 1.03 | 1.03 | 1.03 | 1,345 | 2 | 1,306 |
02/02/2020 | 1.09 | 1.01 | 1.06 | 204,463 | 14 | 192,879 |
26/01/2020 | 1.11 | 1.02 | 1.06 | 378,619 | 12 | 357,370 |
19/01/2020 | 0.98 | 0.92 | 0.98 | 12,624 | 10 | 13,144 |
12/01/2020 | 0.92 | 0.92 | 0.92 | 506 | 1 | 550 |
29/12/2019 | 0.90 | 0.89 | 0.90 | 4,007 | 4 | 4,465 |
22/12/2019 | 0.90 | 0.90 | 0.90 | 1,121 | 4 | 1,246 |
15/12/2019 | 0.94 | 0.84 | 0.93 | 24,744 | 24 | 27,849 |
08/12/2019 | 0.82 | 0.82 | 0.82 | 2,460 | 4 | 3,000 |
01/12/2019 | 0.81 | 0.81 | 0.81 | 486 | 1 | 600 |
24/11/2019 | 0.82 | 0.82 | 0.82 | 1,640 | 2 | 2,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2017 | 0.81 | 0.77 | 0.80 | 187,897 | 149 | 237,647 |
05/09/2017 | 0.83 | 0.76 | 0.79 | 122,478 | 116 | 153,766 |
01/08/2017 | 0.83 | 0.74 | 0.78 | 138,462 | 144 | 178,526 |
02/07/2017 | 0.88 | 0.72 | 0.81 | 1,002,259 | 953 | 1,233,963 |
01/06/2017 | 0.73 | 0.69 | 0.70 | 37,771 | 71 | 53,419 |
01/05/2017 | 0.78 | 0.69 | 0.70 | 251,309 | 328 | 335,848 |
02/04/2017 | 0.85 | 0.70 | 0.73 | 332,460 | 319 | 411,356 |
01/03/2017 | 0.82 | 0.75 | 0.82 | 182,573 | 224 | 229,741 |
01/02/2017 | 0.77 | 0.69 | 0.77 | 43,670 | 31 | 59,884 |
02/01/2017 | 0.71 | 0.67 | 0.70 | 19,033 | 28 | 26,956 |
01/12/2016 | 0.71 | 0.67 | 0.70 | 104,707 | 67 | 148,934 |
01/11/2016 | 0.71 | 0.64 | 0.70 | 39,994 | 66 | 57,516 |
03/10/2016 | 0.64 | 0.64 | 0.64 | 287 | 1 | 448 |
01/09/2016 | 0.68 | 0.65 | 0.67 | 4,752 | 22 | 7,175 |
01/08/2016 | 0.70 | 0.69 | 0.70 | 4,161 | 3 | 6,030 |
03/07/2016 | 0.70 | 0.68 | 0.70 | 759 | 5 | 1,100 |
02/05/2016 | 0.70 | 0.68 | 0.70 | 11,961 | 4 | 17,587 |
03/04/2016 | 0.71 | 0.70 | 0.71 | 23,612 | 9 | 33,697 |
01/03/2016 | 0.73 | 0.68 | 0.72 | 14,501 | 22 | 20,932 |
01/02/2016 | 0.72 | 0.69 | 0.71 | 8,672 | 18 | 12,439 |