SHEBA METAL CASTING Historical
Performance Indicators 30/06/2022
MarketOTC
High Price7.30
Last Closing7.39
No. of Transactions2
SectorEngineering and Construction
Low Price7.20
Opening Price7.20
No. of Shares3,000
Div0.00
Change-0.09
Closing Price7.30
Average Price7.20
P/EM
Value Traded21,600
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2022 | 7.30 | 7.20 | 7.30 | 21,600 | 2 | 3,000 |
| 27/06/2022 | 7.39 | 6.70 | 7.39 | 22,052 | 11 | 3,198 |
| 26/06/2022 | 6.95 | 5.95 | 6.95 | 17,616 | 7 | 2,938 |
| 23/06/2022 | 6.32 | 5.65 | 6.32 | 100,987 | 28 | 17,658 |
| 22/06/2022 | 5.75 | 5.02 | 5.75 | 73,557 | 16 | 13,403 |
| 21/06/2022 | 5.39 | 4.41 | 5.39 | 44,231 | 81 | 9,363 |
| 16/06/2022 | 5.00 | 4.50 | 4.90 | 160,481 | 24 | 33,876 |
| 14/06/2022 | 5.04 | 4.99 | 5.00 | 2,302 | 8 | 460 |
| 13/06/2022 | 5.10 | 4.70 | 5.10 | 7,848 | 12 | 1,625 |
| 12/06/2022 | 4.79 | 4.65 | 4.79 | 5,790 | 8 | 1,235 |
| 09/06/2022 | 4.75 | 4.50 | 4.75 | 13,358 | 29 | 2,911 |
| 08/06/2022 | 4.56 | 4.42 | 4.56 | 14,822 | 39 | 3,300 |
| 07/06/2022 | 4.45 | 4.05 | 4.45 | 23,292 | 33 | 5,664 |
| 30/05/2022 | 4.50 | 4.50 | 4.50 | 86 | 1 | 19 |
| 29/05/2022 | 4.37 | 4.36 | 4.37 | 6,634 | 9 | 1,520 |
| 25/05/2022 | 4.37 | 4.02 | 4.37 | 5,547 | 6 | 1,350 |
| 24/05/2022 | 3.98 | 3.67 | 3.98 | 8,005 | 21 | 2,099 |
| 23/05/2022 | 3.64 | 3.35 | 3.62 | 16,757 | 52 | 4,800 |
| 22/05/2022 | 3.35 | 3.05 | 3.35 | 9,403 | 28 | 2,870 |
| 19/05/2022 | 3.05 | 3.05 | 3.05 | 4,758 | 7 | 1,560 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/06/2022 | 7.39 | 5.95 | 7.30 | 61,268 | 20 | 9,136 |
| 19/06/2022 | 6.32 | 4.41 | 6.32 | 218,775 | 125 | 40,424 |
| 12/06/2022 | 5.10 | 4.50 | 4.90 | 176,421 | 52 | 37,196 |
| 05/06/2022 | 4.75 | 4.05 | 4.75 | 51,473 | 101 | 11,875 |
| 29/05/2022 | 4.50 | 4.36 | 4.50 | 6,720 | 10 | 1,539 |
| 22/05/2022 | 4.37 | 3.05 | 4.37 | 39,711 | 107 | 11,119 |
| 15/05/2022 | 3.05 | 2.25 | 3.05 | 178,371 | 47 | 77,274 |
| 24/04/2022 | 2.46 | 2.42 | 2.46 | 11,265 | 7 | 4,580 |
| 17/04/2022 | 2.61 | 2.38 | 2.61 | 559 | 6 | 220 |
| 27/03/2022 | 2.64 | 2.43 | 2.64 | 507 | 2 | 200 |
| 20/03/2022 | 2.70 | 2.60 | 2.70 | 2,579 | 9 | 985 |
| 06/03/2022 | 2.83 | 2.31 | 2.67 | 38,924 | 47 | 14,825 |
| 20/02/2022 | 1.89 | 1.40 | 1.89 | 8,810 | 9 | 5,150 |
| 06/02/2022 | 1.33 | 1.30 | 1.30 | 28,866 | 7 | 22,200 |
| 23/01/2022 | 1.21 | 1.21 | 1.21 | 1,210 | 5 | 1,000 |
| 16/01/2022 | 1.10 | 1.10 | 1.10 | 1,925 | 2 | 1,750 |
| 09/01/2022 | 1.00 | 0.91 | 1.00 | 56,210 | 7 | 56,390 |
| 26/12/2021 | 0.84 | 0.84 | 0.84 | 33,390 | 5 | 39,750 |
| 19/12/2021 | 0.84 | 0.84 | 0.84 | 4,200 | 1 | 5,000 |
| 07/11/2021 | 0.42 | 0.41 | 0.42 | 20,600 | 5 | 50,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2022 | 7.39 | 4.05 | 7.30 | 507,937 | 298 | 98,631 |
| 08/05/2022 | 4.50 | 2.25 | 4.50 | 224,860 | 165 | 89,957 |
| 03/04/2022 | 2.61 | 2.38 | 2.46 | 11,824 | 13 | 4,800 |
| 01/03/2022 | 2.83 | 2.15 | 2.64 | 88,212 | 119 | 35,570 |
| 01/02/2022 | 2.07 | 1.30 | 2.07 | 46,095 | 29 | 31,900 |
| 02/01/2022 | 1.21 | 0.91 | 1.21 | 59,345 | 14 | 59,140 |
| 01/12/2021 | 0.84 | 0.84 | 0.84 | 37,590 | 6 | 44,750 |
| 01/11/2021 | 0.42 | 0.41 | 0.42 | 20,600 | 5 | 50,000 |
| 01/08/2021 | 0.42 | 0.41 | 0.41 | 5,975 | 2 | 14,465 |
| 01/07/2021 | 0.42 | 0.38 | 0.42 | 14,097 | 12 | 34,465 |
| 01/06/2021 | 0.42 | 0.42 | 0.42 | 4,200 | 12 | 10,000 |
| 02/05/2021 | 0.42 | 0.42 | 0.42 | 195 | 1 | 465 |
| 01/04/2021 | 0.42 | 0.39 | 0.42 | 433,148 | 13 | 1,034,930 |
| 01/03/2021 | 0.42 | 0.38 | 0.40 | 194,027 | 6 | 484,617 |
| 04/08/2020 | 1.00 | 1.00 | 1.00 | 10,000 | 1 | 10,000 |