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
25/09/2025 0.77 0.75 0.77 14,007 42 18,380
24/09/2025 0.78 0.76 0.78 12,328 26 16,005
23/09/2025 0.78 0.76 0.77 15,594 28 20,332
22/09/2025 0.79 0.75 0.79 67,934 50 89,286
21/09/2025 0.79 0.76 0.78 15,809 49 20,260
18/09/2025 0.83 0.78 0.79 364,846 247 450,985
17/09/2025 0.81 0.78 0.80 499,787 296 628,826
16/09/2025 0.78 0.71 0.77 254,306 171 335,584
15/09/2025 0.74 0.72 0.74 25,282 21 34,928
14/09/2025 0.74 0.72 0.72 51,717 47 70,933
11/09/2025 0.73 0.72 0.73 37,305 27 51,735
10/09/2025 0.74 0.73 0.74 10,287 27 14,029
09/09/2025 0.76 0.72 0.73 29,494 65 40,087
08/09/2025 0.77 0.75 0.76 11,513 31 15,195
07/09/2025 0.77 0.74 0.77 20,424 51 26,873
03/09/2025 0.79 0.74 0.76 274,066 215 357,824
02/09/2025 0.75 0.73 0.75 56,929 44 75,908
01/09/2025 0.75 0.72 0.75 102,887 97 139,309
31/08/2025 0.73 0.72 0.73 20,229 17 28,067
28/08/2025 0.73 0.72 0.73 19,578 40 26,904
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
09/04/2023 0.52 0.51 0.52 41,673 46 80,238
02/04/2023 0.53 0.52 0.53 8,930 23 17,049
26/03/2023 0.53 0.52 0.53 13,868 23 26,666
19/03/2023 0.53 0.51 0.53 24,292 55 46,776
12/03/2023 0.54 0.51 0.52 183,319 153 356,807
05/03/2023 0.56 0.52 0.55 294,684 214 541,458
26/02/2023 0.52 0.51 0.51 50,325 71 98,328
19/02/2023 0.53 0.52 0.52 50,970 80 97,912
12/02/2023 0.55 0.52 0.53 121,492 148 227,699
05/02/2023 0.54 0.50 0.54 342,632 315 661,559
29/01/2023 0.52 0.49 0.51 205,473 180 407,092
22/01/2023 0.49 0.47 0.49 79,557 99 166,131
15/01/2023 0.48 0.45 0.48 137,647 109 297,149
08/01/2023 0.48 0.46 0.48 103,167 111 216,677
02/01/2023 0.48 0.44 0.47 65,531 90 142,321
26/12/2022 0.46 0.44 0.44 26,827 47 59,930
18/12/2022 0.46 0.44 0.45 43,635 64 97,982
11/12/2022 0.47 0.45 0.45 37,412 31 82,487
04/12/2022 0.47 0.45 0.47 95,017 139 206,607
27/11/2022 0.46 0.44 0.46 27,213 45 60,592
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2012 0.76 0.66 0.73 4,275,270 2,578 5,995,479
01/10/2012 0.66 0.58 0.64 1,749,583 1,336 2,832,548
02/09/2012 0.56 0.41 0.56 1,642,869 1,769 3,145,417
01/08/2012 0.48 0.42 0.42 352,780 658 791,949
01/07/2012 0.55 0.42 0.46 1,989,394 2,007 3,890,082
03/06/2012 0.38 0.36 0.38 160,925 331 434,144
01/05/2012 0.45 0.36 0.37 262,578 580 637,282
01/04/2012 0.44 0.31 0.41 537,381 918 1,380,986
01/03/2012 0.35 0.27 0.32 385,448 789 1,204,177
01/02/2012 0.32 0.27 0.28 105,542 363 372,590
02/01/2012 0.35 0.26 0.33 435,939 847 1,420,019
01/12/2011 0.28 0.25 0.25 81,246 258 309,905
01/11/2011 0.29 0.27 0.28 24,565 146 89,303
02/10/2011 0.29 0.24 0.28 216,574 616 806,916
04/09/2011 0.33 0.29 0.30 363,223 554 1,182,392
01/08/2011 0.33 0.29 0.30 90,606 270 305,329
03/07/2011 0.39 0.31 0.32 73,425 390 216,120
01/06/2011 0.43 0.37 0.39 268,455 313 664,645
02/05/2011 0.47 0.39 0.43 410,771 717 949,104
03/04/2011 0.41 0.38 0.40 51,277 196 128,142
Download Table