MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 20/05/2026
MarketFirst
High Price0.82
Last Closing0.81
No. of Transactions16
SectorTransportation
Low Price0.81
Opening Price0.82
No. of Shares18,900
Div4.94
Change0.00
Closing Price0.81
Average Price0.81
P/E11.26
Value Traded15,373
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2025 | 0.65 | 0.64 | 0.64 | 5,995 | 11 | 9,343 |
| 01/07/2025 | 0.65 | 0.64 | 0.65 | 26,375 | 17 | 41,039 |
| 30/06/2025 | 0.66 | 0.64 | 0.65 | 10,247 | 18 | 15,765 |
| 29/06/2025 | 0.65 | 0.64 | 0.65 | 8,529 | 24 | 13,122 |
| 25/06/2025 | 0.66 | 0.64 | 0.65 | 15,698 | 36 | 24,442 |
| 24/06/2025 | 0.66 | 0.64 | 0.65 | 18,979 | 31 | 29,365 |
| 23/06/2025 | 0.64 | 0.63 | 0.64 | 2,829 | 8 | 4,490 |
| 22/06/2025 | 0.63 | 0.62 | 0.63 | 25 | 2 | 40 |
| 19/06/2025 | 0.64 | 0.63 | 0.64 | 3,857 | 15 | 6,122 |
| 18/06/2025 | 0.65 | 0.63 | 0.65 | 1,327 | 13 | 2,098 |
| 16/06/2025 | 0.65 | 0.63 | 0.65 | 5,226 | 22 | 8,176 |
| 15/06/2025 | 0.64 | 0.62 | 0.62 | 26,759 | 37 | 42,743 |
| 12/06/2025 | 0.66 | 0.65 | 0.66 | 8,143 | 28 | 12,505 |
| 11/06/2025 | 0.66 | 0.66 | 0.66 | 4,151 | 14 | 6,290 |
| 04/06/2025 | 0.67 | 0.66 | 0.67 | 25,250 | 16 | 37,950 |
| 03/06/2025 | 0.68 | 0.65 | 0.68 | 136,773 | 142 | 205,339 |
| 02/06/2025 | 0.66 | 0.63 | 0.65 | 45,094 | 54 | 69,673 |
| 01/06/2025 | 0.64 | 0.63 | 0.64 | 148 | 4 | 235 |
| 29/05/2025 | 0.64 | 0.63 | 0.64 | 3,466 | 13 | 5,502 |
| 28/05/2025 | 0.65 | 0.64 | 0.65 | 6,264 | 23 | 9,736 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/02/2022 | 0.47 | 0.44 | 0.47 | 74,394 | 119 | 161,890 |
| 30/01/2022 | 0.45 | 0.43 | 0.44 | 16,539 | 40 | 37,352 |
| 23/01/2022 | 0.45 | 0.43 | 0.44 | 15,490 | 29 | 35,591 |
| 16/01/2022 | 0.44 | 0.43 | 0.43 | 14,843 | 50 | 34,511 |
| 09/01/2022 | 0.45 | 0.43 | 0.43 | 39,141 | 109 | 89,234 |
| 02/01/2022 | 0.47 | 0.42 | 0.45 | 99,275 | 234 | 224,221 |
| 26/12/2021 | 0.44 | 0.42 | 0.44 | 25,658 | 48 | 60,006 |
| 19/12/2021 | 0.44 | 0.43 | 0.44 | 30,440 | 64 | 70,531 |
| 12/12/2021 | 0.44 | 0.42 | 0.44 | 50,659 | 94 | 115,794 |
| 05/12/2021 | 0.44 | 0.42 | 0.44 | 7,965 | 31 | 18,475 |
| 28/11/2021 | 0.44 | 0.41 | 0.44 | 67,084 | 134 | 157,469 |
| 21/11/2021 | 0.48 | 0.44 | 0.46 | 73,449 | 143 | 157,503 |
| 14/11/2021 | 0.49 | 0.41 | 0.49 | 320,057 | 358 | 712,063 |
| 07/11/2021 | 0.42 | 0.41 | 0.42 | 18,502 | 61 | 44,806 |
| 31/10/2021 | 0.43 | 0.41 | 0.42 | 55,594 | 79 | 133,238 |
| 24/10/2021 | 0.43 | 0.41 | 0.42 | 85,049 | 153 | 205,412 |
| 17/10/2021 | 0.45 | 0.40 | 0.42 | 270,852 | 388 | 628,895 |
| 10/10/2021 | 0.42 | 0.39 | 0.42 | 22,508 | 71 | 55,765 |
| 03/10/2021 | 0.42 | 0.39 | 0.42 | 47,465 | 90 | 117,971 |
| 26/09/2021 | 0.40 | 0.38 | 0.40 | 11,407 | 41 | 29,264 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2007 | 1.74 | 1.49 | 1.74 | 1,498,636 | 2,044 | 920,156 |
| 01/10/2007 | 1.54 | 1.34 | 1.50 | 372,997 | 998 | 258,763 |
| 02/09/2007 | 1.45 | 1.32 | 1.35 | 259,995 | 784 | 188,982 |
| 01/08/2007 | 1.51 | 1.40 | 1.45 | 270,882 | 1,054 | 186,595 |
| 01/07/2007 | 1.59 | 1.47 | 1.48 | 328,461 | 1,263 | 216,113 |
| 03/06/2007 | 1.65 | 1.46 | 1.53 | 1,158,359 | 1,937 | 746,808 |
| 01/05/2007 | 1.59 | 1.43 | 1.49 | 714,203 | 1,577 | 472,611 |
| 01/04/2007 | 1.79 | 1.46 | 1.50 | 672,466 | 1,647 | 420,855 |
| 01/03/2007 | 1.90 | 1.68 | 1.80 | 1,073,092 | 1,960 | 607,978 |
| 01/02/2007 | 1.90 | 1.70 | 1.90 | 1,683,894 | 2,625 | 924,579 |
| 07/01/2007 | 2.10 | 1.84 | 1.87 | 3,373,637 | 3,841 | 1,743,837 |
| 03/12/2006 | 2.85 | 1.73 | 1.83 | 3,002,034 | 3,182 | 1,286,147 |
| 01/11/2006 | 3.57 | 2.47 | 2.65 | 6,536,294 | 4,326 | 2,118,258 |
| 01/10/2006 | 3.82 | 3.04 | 3.37 | 17,628,370 | 7,788 | 5,249,254 |
| 03/09/2006 | 3.64 | 2.87 | 3.13 | 16,667,346 | 12,205 | 5,164,102 |
| 01/08/2006 | 5.04 | 3.29 | 3.29 | 16,199,007 | 18,246 | 3,850,876 |