READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 25/04/2024
MarketFirst
High Price1.03
Last Closing1.01
No. of Transactions28
SectorEngineering and Construction
Low Price0.98
Opening Price0.99
No. of Shares11,804
Div0.00
Change0.01
Closing Price1.02
Average Price1.00
P/E5.96
Value Traded11,753
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/05/2020 | 0.35 | 0.34 | 0.35 | 3,697 | 8 | 10,575 |
| 11/05/2020 | 0.35 | 0.35 | 0.35 | 7,114 | 3 | 20,325 |
| 16/03/2020 | 0.34 | 0.33 | 0.34 | 3,830 | 7 | 11,605 |
| 15/03/2020 | 0.34 | 0.33 | 0.34 | 9,262 | 12 | 28,065 |
| 12/03/2020 | 0.35 | 0.34 | 0.35 | 2,408 | 13 | 7,080 |
| 11/03/2020 | 0.36 | 0.35 | 0.36 | 179 | 2 | 510 |
| 10/03/2020 | 0.36 | 0.36 | 0.36 | 4 | 1 | 10 |
| 09/03/2020 | 0.35 | 0.34 | 0.35 | 5,454 | 7 | 16,010 |
| 05/03/2020 | 0.36 | 0.34 | 0.36 | 2,449 | 10 | 7,091 |
| 03/03/2020 | 0.36 | 0.35 | 0.36 | 602 | 7 | 1,720 |
| 02/03/2020 | 0.36 | 0.35 | 0.36 | 2,798 | 14 | 7,994 |
| 01/03/2020 | 0.36 | 0.35 | 0.36 | 1,894 | 6 | 5,410 |
| 27/02/2020 | 0.36 | 0.35 | 0.36 | 249 | 5 | 710 |
| 26/02/2020 | 0.36 | 0.34 | 0.36 | 3,270 | 10 | 9,530 |
| 25/02/2020 | 0.35 | 0.34 | 0.34 | 7,530 | 12 | 22,000 |
| 24/02/2020 | 0.36 | 0.35 | 0.36 | 5,646 | 16 | 16,130 |
| 23/02/2020 | 0.36 | 0.36 | 0.36 | 364 | 2 | 1,010 |
| 20/02/2020 | 0.36 | 0.36 | 0.36 | 11,893 | 19 | 33,036 |
| 18/02/2020 | 0.38 | 0.36 | 0.38 | 430 | 6 | 1,180 |
| 17/02/2020 | 0.38 | 0.37 | 0.38 | 3,822 | 14 | 10,330 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/12/2006 | 4.07 | 3.80 | 4.00 | 1,078,438 | 158 | 268,658 |
| 03/12/2006 | 3.90 | 3.75 | 3.84 | 363,204 | 97 | 94,747 |
| 26/11/2006 | 3.87 | 3.65 | 3.87 | 424,301 | 99 | 114,504 |
| 19/11/2006 | 3.87 | 3.73 | 3.80 | 158,327 | 56 | 41,791 |
| 13/11/2006 | 3.87 | 3.75 | 3.87 | 176,978 | 46 | 45,934 |
| 05/11/2006 | 3.88 | 3.71 | 3.87 | 144,719 | 69 | 37,698 |
| 29/10/2006 | 3.90 | 3.80 | 3.88 | 1,742,928 | 74 | 449,603 |
| 22/10/2006 | 3.87 | 3.87 | 3.87 | 3,290 | 2 | 850 |
| 15/10/2006 | 3.90 | 3.72 | 3.87 | 1,966,287 | 132 | 507,317 |
| 08/10/2006 | 3.90 | 3.86 | 3.90 | 2,347,474 | 72 | 605,816 |
| 01/10/2006 | 3.90 | 3.83 | 3.90 | 1,779,796 | 72 | 459,156 |
| 24/09/2006 | 3.99 | 3.70 | 3.99 | 3,894,927 | 313 | 1,009,020 |
| 17/09/2006 | 3.78 | 3.60 | 3.73 | 1,284,132 | 216 | 344,325 |
| 10/09/2006 | 3.85 | 3.67 | 3.79 | 2,434,826 | 119 | 647,035 |
| 03/09/2006 | 3.88 | 3.70 | 3.79 | 1,645,874 | 198 | 430,820 |
| 27/08/2006 | 3.91 | 3.62 | 3.62 | 1,531,193 | 175 | 401,714 |
| 21/08/2006 | 4.06 | 3.70 | 3.79 | 1,712,250 | 310 | 442,535 |
| 13/08/2006 | 4.00 | 3.81 | 3.87 | 648,455 | 264 | 166,407 |
| 06/08/2006 | 4.06 | 3.84 | 3.92 | 1,932,868 | 203 | 491,091 |
| 30/07/2006 | 4.17 | 3.92 | 4.03 | 2,426,209 | 424 | 598,733 |