MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.76
Last Closing0.75
No. of Transactions21
SectorTransportation
Low Price0.74
Opening Price0.76
No. of Shares17,505
Div6.76
Change-0.01
Closing Price0.74
Average Price0.76
P/E9.43
Value Traded13,267
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/03/2024 | 0.73 | 0.72 | 0.73 | 864 | 6 | 1,198 |
17/03/2024 | 0.73 | 0.72 | 0.73 | 5,374 | 12 | 7,415 |
14/03/2024 | 0.74 | 0.74 | 0.74 | 1 | 1 | 1 |
13/03/2024 | 0.74 | 0.73 | 0.74 | 6,645 | 15 | 9,103 |
12/03/2024 | 0.74 | 0.72 | 0.73 | 8,469 | 18 | 11,569 |
11/03/2024 | 0.73 | 0.72 | 0.73 | 14,229 | 21 | 19,617 |
10/03/2024 | 0.74 | 0.73 | 0.74 | 12,661 | 26 | 17,323 |
07/03/2024 | 0.74 | 0.73 | 0.73 | 9,417 | 24 | 12,900 |
06/03/2024 | 0.74 | 0.72 | 0.74 | 17,106 | 30 | 23,208 |
05/03/2024 | 0.73 | 0.72 | 0.73 | 5,640 | 12 | 7,792 |
04/03/2024 | 0.73 | 0.72 | 0.72 | 41,302 | 34 | 57,086 |
03/03/2024 | 0.73 | 0.71 | 0.73 | 27,487 | 37 | 38,182 |
29/02/2024 | 0.73 | 0.72 | 0.73 | 8,291 | 14 | 11,501 |
28/02/2024 | 0.74 | 0.72 | 0.73 | 22,970 | 33 | 31,469 |
27/02/2024 | 0.73 | 0.72 | 0.73 | 3,357 | 10 | 4,599 |
26/02/2024 | 0.73 | 0.73 | 0.73 | 3,803 | 10 | 5,210 |
25/02/2024 | 0.73 | 0.72 | 0.73 | 14,871 | 28 | 20,650 |
22/02/2024 | 0.73 | 0.71 | 0.71 | 63,135 | 59 | 87,268 |
21/02/2024 | 0.73 | 0.72 | 0.73 | 4,590 | 18 | 6,289 |
20/02/2024 | 0.74 | 0.73 | 0.73 | 15,785 | 27 | 21,617 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 0.67 | 0.65 | 0.66 | 131,542 | 123 | 201,229 |
19/11/2023 | 0.68 | 0.66 | 0.68 | 22,268 | 49 | 33,509 |
12/11/2023 | 0.69 | 0.66 | 0.68 | 17,234 | 77 | 25,614 |
05/11/2023 | 0.67 | 0.65 | 0.67 | 66,614 | 125 | 101,726 |
29/10/2023 | 0.73 | 0.68 | 0.68 | 388,238 | 395 | 553,074 |
22/10/2023 | 0.69 | 0.65 | 0.68 | 50,302 | 102 | 74,281 |
15/10/2023 | 0.67 | 0.65 | 0.67 | 80,714 | 100 | 123,029 |
08/10/2023 | 0.68 | 0.66 | 0.67 | 69,691 | 87 | 104,855 |
01/10/2023 | 0.68 | 0.65 | 0.68 | 35,335 | 48 | 52,971 |
24/09/2023 | 0.68 | 0.65 | 0.66 | 63,676 | 64 | 97,007 |
17/09/2023 | 0.69 | 0.67 | 0.68 | 42,148 | 50 | 62,247 |
10/09/2023 | 0.70 | 0.65 | 0.69 | 254,077 | 213 | 377,167 |
03/09/2023 | 0.66 | 0.63 | 0.66 | 51,717 | 68 | 80,578 |
27/08/2023 | 0.64 | 0.63 | 0.64 | 25,748 | 43 | 40,865 |
20/08/2023 | 0.65 | 0.62 | 0.64 | 42,951 | 77 | 68,271 |
13/08/2023 | 0.67 | 0.62 | 0.63 | 117,977 | 145 | 182,061 |
06/08/2023 | 0.69 | 0.66 | 0.68 | 56,823 | 90 | 85,281 |
30/07/2023 | 0.73 | 0.67 | 0.67 | 215,091 | 274 | 311,105 |
23/07/2023 | 0.72 | 0.69 | 0.72 | 342,237 | 276 | 488,526 |
16/07/2023 | 0.73 | 0.68 | 0.72 | 313,378 | 203 | 442,833 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.44 | 0.40 | 0.42 | 332,418 | 495 | 802,265 |
01/06/2022 | 0.42 | 0.40 | 0.41 | 82,276 | 177 | 200,436 |
08/05/2022 | 0.44 | 0.41 | 0.41 | 86,149 | 211 | 206,664 |
03/04/2022 | 0.47 | 0.42 | 0.44 | 201,776 | 231 | 451,293 |
01/03/2022 | 0.46 | 0.44 | 0.45 | 229,872 | 271 | 516,626 |
01/02/2022 | 0.47 | 0.43 | 0.45 | 225,669 | 349 | 494,401 |
02/01/2022 | 0.47 | 0.42 | 0.44 | 179,310 | 433 | 407,559 |
01/12/2021 | 0.44 | 0.42 | 0.44 | 134,432 | 280 | 310,387 |
01/11/2021 | 0.49 | 0.41 | 0.42 | 488,509 | 694 | 1,096,095 |
03/10/2021 | 0.45 | 0.39 | 0.42 | 452,341 | 740 | 1,071,446 |
01/09/2021 | 0.40 | 0.38 | 0.40 | 27,688 | 130 | 71,030 |
01/08/2021 | 0.42 | 0.38 | 0.40 | 58,440 | 176 | 149,574 |
01/07/2021 | 0.45 | 0.40 | 0.42 | 160,735 | 406 | 381,089 |
01/06/2021 | 0.43 | 0.38 | 0.43 | 187,289 | 397 | 464,047 |
02/05/2021 | 0.40 | 0.36 | 0.40 | 73,189 | 131 | 193,340 |
01/04/2021 | 0.40 | 0.38 | 0.39 | 134,982 | 191 | 351,259 |
01/03/2021 | 0.40 | 0.37 | 0.40 | 256,500 | 332 | 669,236 |
01/02/2021 | 0.40 | 0.35 | 0.38 | 371,020 | 608 | 987,405 |
03/01/2021 | 0.39 | 0.31 | 0.39 | 429,552 | 520 | 1,207,595 |
01/12/2020 | 0.32 | 0.30 | 0.32 | 37,686 | 102 | 121,591 |