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
11/04/2019 0.75 0.73 0.75 1,251 5 1,701
04/04/2019 0.76 0.75 0.76 61 2 80
03/04/2019 0.74 0.74 0.74 204 2 275
01/04/2019 0.75 0.73 0.73 9,443 7 12,750
31/03/2019 0.75 0.75 0.75 2,250 2 3,000
18/03/2019 0.78 0.78 0.78 39 1 50
12/03/2019 0.77 0.77 0.77 154 1 200
11/03/2019 0.76 0.75 0.75 2,410 7 3,200
10/03/2019 0.76 0.76 0.76 27 1 36
07/03/2019 0.77 0.77 0.77 2,310 3 3,000
06/03/2019 0.78 0.77 0.78 28,077 8 36,457
04/03/2019 0.78 0.78 0.78 39 1 50
03/03/2019 0.77 0.77 0.77 819 3 1,064
28/02/2019 0.77 0.77 0.77 1,155 1 1,500
27/02/2019 0.79 0.77 0.77 12,487 9 15,900
26/02/2019 0.76 0.76 0.76 26 1 34
25/02/2019 0.78 0.78 0.78 4,680 7 6,000
24/02/2019 0.78 0.78 0.78 4,758 6 6,100
21/02/2019 0.78 0.76 0.78 1,218 3 1,600
20/02/2019 0.77 0.77 0.77 385 1 500
Date High Low Closing Value Traded No. of Trans No. of Shares
05/09/2017 0.78 0.76 0.78 11,176 11 14,500
27/08/2017 0.78 0.75 0.78 20,542 22 27,250
20/08/2017 0.78 0.74 0.77 20,123 21 26,400
13/08/2017 0.80 0.74 0.78 51,449 52 67,626
06/08/2017 0.82 0.80 0.82 6,085 7 7,500
30/07/2017 0.83 0.79 0.82 70,345 71 87,033
23/07/2017 0.85 0.78 0.82 99,010 107 121,219
16/07/2017 0.88 0.83 0.85 297,194 274 350,223
09/07/2017 0.86 0.78 0.84 317,398 320 381,127
02/07/2017 0.79 0.72 0.79 258,576 223 344,111
29/06/2017 0.70 0.70 0.70 3,220 2 4,600
18/06/2017 0.73 0.71 0.71 10,964 21 15,327
11/06/2017 0.72 0.69 0.72 17,103 29 24,246
04/06/2017 0.71 0.69 0.71 4,958 17 7,096
28/05/2017 0.71 0.69 0.71 18,942 34 27,150
21/05/2017 0.73 0.71 0.73 15,787 19 21,908
14/05/2017 0.74 0.72 0.73 21,964 39 30,144
07/05/2017 0.78 0.73 0.75 131,937 174 172,296
01/05/2017 0.76 0.71 0.76 64,206 64 86,500
23/04/2017 0.74 0.70 0.73 57,246 84 79,496
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2007 3.50 2.30 3.40 1,109,426 730 357,758
01/08/2007 2.47 2.26 2.37 131,699 126 56,648
01/07/2007 3.50 2.30 2.35 203,390 221 78,520
03/06/2007 3.57 2.04 3.57 621,355 589 224,828
01/05/2007 3.55 2.31 2.47 283,003 196 97,507
01/04/2007 4.30 3.61 3.61 28,195 16 7,359
01/03/2007 4.20 3.57 4.20 87,010 47 22,865
01/02/2007 4.00 3.65 3.88 18,251 13 4,898
07/01/2007 3.84 3.55 3.75 14,868 26 4,043
03/12/2006 3.66 2.85 3.66 325,533 92 103,263
01/11/2006 3.22 2.98 3.00 225,438 165 71,175
01/10/2006 3.25 3.05 3.15 72,469 84 22,803
03/09/2006 3.36 3.04 3.36 664,993 137 211,521
01/08/2006 3.41 3.05 3.40 156,870 99 49,336
02/07/2006 3.28 2.76 3.28 487,238 371 162,699
01/06/2006 3.14 2.23 3.00 676,386 476 253,921
01/05/2006 2.78 2.28 2.45 1,879,929 724 768,319
02/04/2006 2.37 1.96 2.27 2,626,695 1,276 1,190,449
01/03/2006 2.39 1.45 2.06 4,979,355 2,406 2,313,895
01/02/2006 2.14 1.44 1.55 931,395 845 534,634