Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
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
20/11/2025 0.81 0.78 0.80 191,817 103 242,071
19/11/2025 0.81 0.78 0.79 328,756 154 412,435
18/11/2025 0.80 0.77 0.80 185,022 128 234,377
17/11/2025 0.77 0.76 0.77 21,413 25 28,150
16/11/2025 0.77 0.76 0.77 11,383 18 14,835
13/11/2025 0.77 0.76 0.77 1,534 5 2,013
12/11/2025 0.78 0.76 0.78 11,930 15 15,502
11/11/2025 0.79 0.77 0.78 41,959 41 53,771
10/11/2025 0.78 0.76 0.78 40,694 43 52,613
09/11/2025 0.77 0.76 0.77 4,686 18 6,166
06/11/2025 0.77 0.76 0.77 5,485 7 7,216
05/11/2025 0.78 0.77 0.77 4,909 11 6,375
04/11/2025 0.78 0.77 0.78 8,805 18 11,320
03/11/2025 0.78 0.75 0.78 144,334 129 187,065
02/11/2025 0.75 0.74 0.75 18,941 29 25,580
30/10/2025 0.75 0.75 0.75 4,296 16 5,728
29/10/2025 0.76 0.74 0.76 59,947 73 79,775
28/10/2025 0.78 0.75 0.76 30,161 40 39,262
27/10/2025 0.76 0.76 0.76 897 7 1,180
26/10/2025 0.76 0.75 0.76 20,516 24 27,354
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
14/01/2024 0.76 0.73 0.74 279,859 281 376,751
07/01/2024 0.75 0.69 0.74 478,130 455 655,808
31/12/2023 0.71 0.67 0.68 168,729 167 244,882
24/12/2023 0.69 0.67 0.67 20,942 58 30,883
17/12/2023 0.69 0.67 0.68 92,949 171 137,622
10/12/2023 0.68 0.65 0.67 41,129 75 62,066
03/12/2023 0.67 0.65 0.66 58,820 83 89,864
26/11/2023 0.67 0.65 0.66 131,542 123 201,229
19/11/2023 0.68 0.66 0.68 22,268 49 33,509
12/11/2023 0.69 0.66 0.68 17,234 77 25,614
05/11/2023 0.67 0.65 0.67 66,614 125 101,726
29/10/2023 0.73 0.68 0.68 388,238 395 553,074
22/10/2023 0.69 0.65 0.68 50,302 102 74,281
15/10/2023 0.67 0.65 0.67 80,714 100 123,029
08/10/2023 0.68 0.66 0.67 69,691 87 104,855
01/10/2023 0.68 0.65 0.68 35,335 48 52,971
24/09/2023 0.68 0.65 0.66 63,676 64 97,007
17/09/2023 0.69 0.67 0.68 42,148 50 62,247
10/09/2023 0.70 0.65 0.69 254,077 213 377,167
03/09/2023 0.66 0.63 0.66 51,717 68 80,578
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2016 0.56 0.49 0.50 509,659 657 974,611
01/02/2016 0.60 0.52 0.53 625,628 960 1,119,920
03/01/2016 0.60 0.55 0.59 1,424,969 1,411 2,471,172
01/12/2015 0.60 0.54 0.55 775,514 845 1,364,021
01/11/2015 0.61 0.52 0.58 1,706,019 1,597 2,940,562
01/10/2015 0.57 0.50 0.53 587,065 826 1,089,064
01/09/2015 0.55 0.50 0.51 155,724 242 299,549
02/08/2015 0.57 0.53 0.54 375,021 299 682,743
01/07/2015 0.59 0.53 0.57 326,398 386 572,707
01/06/2015 0.58 0.51 0.53 174,035 395 320,109
03/05/2015 0.62 0.56 0.58 253,024 452 428,720
01/04/2015 0.66 0.62 0.63 278,956 352 431,504
01/03/2015 0.70 0.64 0.66 204,246 343 302,846
01/02/2015 0.80 0.68 0.68 1,098,288 938 1,481,144
04/01/2015 0.80 0.70 0.78 1,453,876 946 1,917,598
01/12/2014 0.75 0.70 0.72 825,019 662 1,140,963
02/11/2014 0.75 0.71 0.71 253,545 393 348,890
01/10/2014 0.77 0.72 0.72 752,299 643 1,016,211
01/09/2014 0.77 0.67 0.72 902,487 858 1,261,885
03/08/2014 0.71 0.68 0.69 519,846 394 758,641
Download Table