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
04/07/2019 0.74 0.74 0.74 6,660 1 9,000
03/07/2019 0.74 0.72 0.74 17,722 9 24,034
27/06/2019 0.73 0.73 0.73 798 3 1,093
26/06/2019 0.72 0.72 0.72 2,151 2 2,987
24/06/2019 0.73 0.73 0.73 365 1 500
23/06/2019 0.73 0.72 0.72 1,814 3 2,513
20/06/2019 0.73 0.71 0.73 749 2 1,027
27/05/2019 0.74 0.74 0.74 3,700 1 5,000
26/05/2019 0.75 0.75 0.75 179,663 2 239,550
16/05/2019 0.75 0.75 0.75 38 1 50
14/05/2019 0.74 0.74 0.74 296 2 400
13/05/2019 0.73 0.73 0.73 2,190 2 3,000
08/05/2019 0.75 0.71 0.75 814 7 1,117
07/05/2019 0.73 0.73 0.73 146 1 200
06/05/2019 0.73 0.71 0.73 26,133 5 35,809
01/05/2019 0.75 0.73 0.73 223 2 300
30/04/2019 0.72 0.72 0.72 360 1 500
23/04/2019 0.75 0.75 0.75 150 1 200
22/04/2019 0.73 0.73 0.73 146 1 200
18/04/2019 0.74 0.74 0.74 185 1 250
Date High Low Closing Value Traded No. of Trans No. of Shares
21/01/2018 0.86 0.78 0.80 186,904 74 222,655
14/01/2018 0.82 0.78 0.82 33,215 36 41,253
07/01/2018 0.80 0.78 0.79 24,717 24 31,139
31/12/2017 0.80 0.79 0.79 21,655 18 27,215
24/12/2017 0.80 0.78 0.79 48,096 46 60,901
17/12/2017 0.82 0.79 0.80 14,508 19 18,114
10/12/2017 0.85 0.80 0.83 23,326 38 28,205
03/12/2017 0.87 0.80 0.87 292,298 239 349,588
26/11/2017 0.82 0.79 0.79 69,884 70 86,680
19/11/2017 0.83 0.80 0.82 67,042 110 82,495
12/11/2017 0.82 0.78 0.82 33,673 43 41,640
05/11/2017 0.80 0.79 0.79 30,485 32 38,400
29/10/2017 0.80 0.80 0.80 8,552 17 10,690
22/10/2017 0.81 0.78 0.81 101,779 66 128,525
15/10/2017 0.81 0.79 0.79 20,260 20 25,450
08/10/2017 0.81 0.78 0.80 53,353 40 67,766
01/10/2017 0.79 0.77 0.79 7,553 11 9,716
24/09/2017 0.81 0.78 0.79 44,783 37 56,766
17/09/2017 0.83 0.78 0.82 53,947 59 66,250
10/09/2017 0.78 0.77 0.78 12,573 9 16,250
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2009 3.56 2.40 3.27 4,944,469 1,373 1,563,528
01/04/2009 2.73 2.41 2.50 1,691,645 672 663,887
01/03/2009 2.70 1.39 2.30 4,694,466 1,299 2,017,873
01/02/2009 2.05 1.48 1.54 32,354 71 20,885
04/01/2009 2.04 1.76 1.98 1,244 15 649
01/12/2008 2.02 1.78 1.86 21,351 17 11,543
02/11/2008 2.10 1.72 1.96 13,873 39 7,317
05/10/2008 2.99 1.58 1.78 69,368 98 33,038
01/09/2008 2.88 2.80 2.88 568 3 200
03/08/2008 3.10 2.85 2.90 2,364 8 800
01/07/2008 3.12 2.70 3.08 316,596 45 116,110
01/06/2008 3.15 2.85 2.85 49,350 59 16,399
04/05/2008 3.25 3.00 3.10 24,696 38 7,862
01/04/2008 3.21 2.92 2.92 6,862 23 2,220
02/03/2008 3.39 3.15 3.37 11,156 30 3,350
02/02/2008 3.31 3.02 3.25 16,620 25 5,223
02/01/2008 3.46 2.91 3.20 23,623 34 7,608
02/12/2007 3.46 3.07 3.46 238,153 241 72,021
01/11/2007 3.29 2.77 3.09 123,026 228 39,804
01/10/2007 3.48 2.66 2.84 74,419 216 24,868