Menu
Loading data
High Low
Performance Indicators 26/01/2022
MarketFirst
High Price17.80
Last Closing17.72
No. of Transactions44
SectorMining and Extraction Industries
Low Price17.65
Opening Price17.72
No. of Shares9,895
Div1.13
Change0.04
Closing Price17.76
Average Price17.74
P/E50.51
Value Traded175,532

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/01/2022 17.80 17.65 17.76 175,532 44 9,895
25/01/2022 17.79 17.61 17.72 611,299 89 34,474
24/01/2022 17.90 17.67 17.80 489,850 92 27,548
23/01/2022 17.90 17.80 17.85 73,036 49 4,094
20/01/2022 18.00 17.91 17.98 62,247 44 3,465
19/01/2022 18.00 17.81 18.00 152,974 48 8,540
18/01/2022 18.00 17.76 17.96 329,894 100 18,371
17/01/2022 17.94 17.70 17.89 611,735 90 34,450
16/01/2022 18.00 17.75 17.75 367,277 104 20,570
13/01/2022 18.00 17.87 17.95 49,823 44 2,778
12/01/2022 18.00 17.85 17.98 101,306 54 5,665
11/01/2022 18.00 17.89 18.00 187,706 80 10,451
10/01/2022 18.08 17.90 17.90 168,337 58 9,371
09/01/2022 18.10 17.98 18.00 487,791 111 27,053
06/01/2022 18.13 17.90 18.00 976,458 266 54,193
05/01/2022 17.96 17.85 17.91 132,024 76 7,374
04/01/2022 17.94 17.63 17.94 890,381 119 50,216
03/01/2022 17.93 17.67 17.70 51,741 37 2,917
02/01/2022 17.98 17.70 17.82 416,982 116 23,307
30/12/2021 17.94 17.45 17.94 1,116,178 256 63,297
Date High Low Closing Value Traded No. of Trans No. of Shares
23/01/2022 17.90 17.61 17.76 1,349,717 274 76,011
16/01/2022 18.00 17.70 17.98 1,524,127 386 85,396
09/01/2022 18.10 17.85 17.95 994,963 347 55,318
02/01/2022 18.13 17.63 18.00 2,467,586 614 138,007
26/12/2021 17.96 17.00 17.94 2,907,324 853 165,270
19/12/2021 17.80 17.30 17.36 698,065 476 39,930
12/12/2021 18.07 17.61 17.70 776,719 440 43,700
05/12/2021 18.04 17.10 18.02 1,869,930 878 105,823
28/11/2021 18.00 16.85 17.40 3,730,478 1,299 216,337
21/11/2021 18.17 17.45 17.61 1,140,193 781 64,227
14/11/2021 18.30 17.20 17.47 1,324,689 772 74,689
07/11/2021 18.29 17.01 17.97 2,956,810 1,392 167,218
31/10/2021 18.90 18.00 18.30 2,336,412 918 126,793
24/10/2021 18.83 18.00 18.65 4,811,245 1,649 260,044
17/10/2021 18.79 18.02 18.27 2,252,177 984 122,442
10/10/2021 19.14 18.30 18.67 2,907,339 1,193 155,379
03/10/2021 19.60 18.32 18.95 6,037,133 2,091 318,589
26/09/2021 18.49 17.53 18.24 3,880,901 1,432 214,172
19/09/2021 18.04 16.95 17.80 2,646,198 1,391 150,858
12/09/2021 18.30 17.70 17.90 3,592,486 1,584 199,399
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 18.07 17.00 17.94 6,781,844 2,934 384,759
01/11/2021 18.65 16.85 17.60 9,847,825 4,505 559,317
03/10/2021 19.60 18.00 18.50 17,118,846 6,287 916,365
01/09/2021 18.49 16.40 18.24 18,481,787 7,714 1,041,915
01/08/2021 18.00 14.00 17.45 27,987,174 11,073 1,761,599
01/07/2021 19.80 16.48 18.05 25,231,884 8,818 1,422,065
01/06/2021 19.44 13.60 17.59 58,304,284 15,789 3,457,110
02/05/2021 13.55 9.33 13.50 29,259,764 8,616 2,501,660
01/04/2021 9.90 7.61 9.38 18,923,935 6,760 2,179,704
01/03/2021 8.67 6.26 8.67 23,003,283 8,556 3,255,054
01/02/2021 6.28 3.99 6.26 15,168,255 5,346 2,931,402
03/01/2021 4.17 3.10 4.10 5,211,064 3,651 1,414,241
01/12/2020 3.51 2.63 3.51 4,823,324 2,402 1,557,486
01/11/2020 2.67 2.40 2.67 1,565,461 869 612,681
01/10/2020 2.60 2.40 2.48 949,875 621 387,225
01/09/2020 2.61 2.50 2.57 1,090,842 604 428,080
04/08/2020 2.78 2.47 2.53 1,653,490 755 636,008
01/07/2020 2.82 2.50 2.71 1,716,601 848 640,427
01/06/2020 2.81 2.53 2.60 1,764,131 661 665,390
10/05/2020 2.70 2.33 2.70 678,907 330 276,893