Menu
Loading data
High Low
Performance Indicators 26/07/2021
MarketFirst
High Price5.23
Last Closing5.26
No. of Transactions74
SectorBanks
Low Price5.20
Opening Price5.21
No. of Shares58,068
Div2.29
Change-0.03
Closing Price5.23
Average Price5.21
P/EM
Value Traded302,515

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2021 5.23 5.20 5.23 302,515 74 58,068
25/07/2021 5.28 5.21 5.26 136,744 64 26,028
18/07/2021 5.26 5.20 5.25 297,813 76 56,970
15/07/2021 5.24 5.20 5.22 129,531 38 24,786
14/07/2021 5.24 5.20 5.20 118,690 28 22,752
13/07/2021 5.21 5.16 5.21 185,169 66 35,712
12/07/2021 5.20 5.18 5.20 61,420 35 11,844
11/07/2021 5.23 5.16 5.20 154,417 51 29,700
08/07/2021 5.19 5.16 5.19 128,707 52 24,858
07/07/2021 5.22 5.10 5.19 185,574 79 35,856
06/07/2021 5.30 5.12 5.15 641,464 157 123,228
05/07/2021 5.29 5.25 5.29 230,260 53 43,704
04/07/2021 5.34 5.25 5.29 699,666 142 132,732
01/07/2021 5.37 5.29 5.36 529,365 124 98,964
30/06/2021 5.34 5.25 5.31 310,382 108 58,446
29/06/2021 5.38 5.25 5.31 814,056 173 152,802
28/06/2021 5.35 5.22 5.33 467,276 149 88,380
27/06/2021 5.25 5.20 5.23 164,441 69 31,536
24/06/2021 5.29 5.10 5.23 614,563 134 118,476
23/06/2021 5.17 5.11 5.17 827,172 118 161,046
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 5.26 5.20 5.25 297,813 76 56,970
11/07/2021 5.24 5.16 5.22 649,228 218 124,794
04/07/2021 5.34 5.10 5.19 1,885,671 483 360,378
27/06/2021 5.38 5.20 5.36 2,285,520 623 430,128
20/06/2021 5.42 5.10 5.23 4,229,574 826 811,116
13/06/2021 5.42 4.97 5.30 5,028,186 1,303 963,234
06/06/2021 5.16 4.52 5.12 5,835,538 1,544 1,212,534
30/05/2021 5.41 4.90 4.92 10,477,305 1,760 2,027,430
23/05/2021 5.16 4.41 5.16 7,018,400 838 1,456,236
16/05/2021 4.26 4.00 4.26 7,440,564 755 1,833,876
09/05/2021 4.05 4.00 4.01 480,198 157 119,340
02/05/2021 4.05 3.96 4.03 1,459,120 358 364,500
25/04/2021 4.02 3.93 4.00 672,691 251 169,542
18/04/2021 4.01 3.92 3.94 697,090 263 175,932
12/04/2021 4.00 3.92 4.00 361,536 162 91,224
04/04/2021 4.00 3.94 3.97 603,855 258 152,532
28/03/2021 4.02 3.91 4.00 434,106 249 108,882
21/03/2021 4.12 3.99 4.10 1,919,249 440 477,288
14/03/2021 4.08 4.03 4.05 784,211 186 193,842
07/03/2021 4.10 4.02 4.04 912,881 276 225,090
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 5.42 4.52 5.31 21,475,871 4,981 4,232,322
02/05/2021 5.41 3.96 5.20 22,249,169 3,059 4,887,108
01/04/2021 4.02 3.92 4.00 2,449,305 968 617,760
01/03/2021 4.15 3.91 4.00 4,905,879 1,266 1,212,912
01/02/2021 4.18 3.97 4.11 6,305,572 1,311 1,543,374
03/01/2021 4.46 4.05 4.17 4,963,003 1,577 1,159,416
01/12/2020 4.12 4.02 4.12 14,744,726 1,011 3,640,608
01/11/2020 4.10 4.00 4.04 5,591,089 957 1,387,674
01/10/2020 4.15 4.03 4.04 2,987,807 750 732,366
01/09/2020 4.17 4.02 4.17 2,776,370 842 680,814
04/08/2020 4.21 4.00 4.05 5,954,837 1,368 1,452,582
01/07/2020 4.25 3.80 4.06 8,861,121 2,020 2,184,642
01/06/2020 4.55 4.10 4.13 10,790,067 1,925 2,469,006
10/05/2020 4.60 4.15 4.45 9,733,501 1,592 2,250,864
01/03/2020 5.54 4.71 4.71 5,761,658 1,217 1,107,522
02/02/2020 5.90 5.50 5.55 8,010,837 1,514 1,421,640
02/01/2020 5.98 5.59 5.85 6,601,804 1,438 1,127,880
01/12/2019 5.88 5.60 5.75 5,410,329 1,239 943,920
03/11/2019 5.83 5.60 5.70 4,955,807 1,087 865,458
01/10/2019 5.79 5.60 5.79 12,708,966 1,597 2,237,382