Menu
Loading data
High Low
Performance Indicators 18/07/2021
MarketFirst
High Price31.39
Last Closing31.00
No. of Transactions70
SectorMining and Extraction Industries
Low Price30.99
Opening Price30.99
No. of Shares3,364
Div3.19
Change0.30
Closing Price31.30
Average Price31.09
P/E20.55
Value Traded104,596

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 31.39 30.99 31.30 104,596 70 3,364
15/07/2021 31.00 30.00 31.00 176,694 102 5,779
14/07/2021 29.95 29.50 29.90 51,793 45 1,744
13/07/2021 29.99 29.00 29.90 71,259 68 2,407
12/07/2021 29.38 28.75 29.28 7,048 10 243
11/07/2021 29.00 28.25 29.00 5,148 14 180
08/07/2021 29.90 28.20 28.41 56,092 70 1,947
07/07/2021 30.00 28.60 29.42 50,723 62 1,728
06/07/2021 29.00 28.75 28.83 12,159 11 422
05/07/2021 29.18 28.70 29.10 86,241 47 2,979
04/07/2021 29.18 28.50 28.99 19,134 25 662
01/07/2021 28.99 28.50 28.97 39,954 30 1,389
30/06/2021 29.40 28.70 28.97 89,055 61 3,091
29/06/2021 29.25 28.85 29.14 48,439 33 1,671
28/06/2021 29.40 28.95 29.00 56,487 53 1,941
27/06/2021 29.92 29.00 29.45 55,595 36 1,905
24/06/2021 29.99 29.42 29.50 127,903 80 4,330
23/06/2021 30.40 28.50 30.00 162,281 101 5,515
22/06/2021 30.50 29.50 30.00 392,237 157 13,100
21/06/2021 31.70 29.65 29.98 479,760 216 15,834
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 31.39 30.99 31.30 104,596 70 3,364
11/07/2021 31.00 28.25 31.00 311,941 239 10,353
04/07/2021 30.00 28.20 28.41 224,349 215 7,738
27/06/2021 29.92 28.50 28.97 289,529 213 9,997
20/06/2021 33.00 28.50 29.50 2,333,455 954 75,105
13/06/2021 34.08 28.10 32.50 4,370,804 943 137,727
06/06/2021 26.77 25.00 26.77 1,037,455 355 40,178
30/05/2021 26.40 25.01 25.25 243,676 185 9,536
23/05/2021 26.30 24.50 26.13 187,697 80 7,331
16/05/2021 26.19 24.25 24.70 242,827 142 9,549
09/05/2021 25.80 23.35 25.24 106,117 70 4,249
02/05/2021 24.99 22.90 24.30 132,364 108 5,532
25/04/2021 23.00 22.25 22.70 28,836 31 1,285
18/04/2021 23.45 21.00 22.88 112,324 101 5,094
12/04/2021 22.00 20.01 21.52 69,626 92 3,288
04/04/2021 24.50 22.87 23.00 109,038 84 4,585
28/03/2021 24.74 22.86 24.50 220,406 217 9,304
21/03/2021 24.69 23.10 23.65 25,682 43 1,087
14/03/2021 25.00 22.50 23.95 74,628 94 3,150
07/03/2021 27.00 25.26 25.90 108,766 80 4,178
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 34.08 25.00 28.97 8,180,332 2,580 269,059
02/05/2021 26.34 22.90 26.05 723,637 440 28,756
01/04/2021 24.65 20.01 22.70 340,202 337 15,087
01/03/2021 27.00 22.50 24.50 719,536 572 29,041
01/02/2021 29.30 21.40 23.37 1,331,640 841 52,252
03/01/2021 22.00 20.20 21.75 459,484 312 21,541
01/12/2020 21.69 18.75 21.00 439,791 281 21,476
01/11/2020 18.99 18.20 18.86 159,682 138 8,598
01/10/2020 19.19 17.80 18.90 150,898 145 8,142
01/09/2020 17.99 17.40 17.80 142,521 61 8,036
04/08/2020 17.49 15.71 17.40 252,574 130 15,364
01/07/2020 16.25 15.60 16.00 111,797 60 7,108
01/06/2020 17.48 15.97 15.97 506,731 104 29,630
10/05/2020 17.29 16.00 17.19 482,093 256 28,883
01/03/2020 20.25 16.01 17.35 1,555,171 253 81,693
02/02/2020 21.30 19.75 19.75 340,220 169 16,709
02/01/2020 21.95 20.00 21.00 322,181 151 15,221
01/12/2019 20.95 19.60 20.45 104,848 74 5,243
03/11/2019 20.70 19.20 20.15 2,062,453 151 103,172
01/10/2019 19.49 18.80 19.00 1,516,612 50 79,806