Menu

SPECIALIZED TRADING & INVESTMENT Historical

Loading data
High Low
Performance Indicators 14/03/2024
MarketSecond
High Price1.89
Last Closing1.88
No. of Transactions19
SectorCommercial Services
Low Price1.81
Opening Price1.87
No. of Shares2,853
Div22.87
Change0.00
Closing Price1.88
Average Price1.86
P/E4.33
Value Traded5,319

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/03/2024 1.89 1.81 1.88 5,319 19 2,853
13/03/2024 1.90 1.87 1.88 3,389 9 1,809
12/03/2024 1.91 1.90 1.90 144 7 76
11/03/2024 1.93 1.76 1.90 11,929 30 6,614
10/03/2024 1.92 1.82 1.85 23,740 45 12,833
07/03/2024 1.98 1.91 1.91 22,135 58 11,585
06/03/2024 2.02 1.91 2.01 13,687 25 7,034
05/03/2024 2.04 1.99 2.01 4,372 12 2,190
04/03/2024 2.02 2.01 2.02 406 4 202
03/03/2024 2.04 2.01 2.04 405 2 200
29/02/2024 2.03 1.98 2.01 9,377 27 4,683
28/02/2024 2.06 2.03 2.04 5,612 23 2,742
27/02/2024 2.07 2.00 2.06 2,461 19 1,207
26/02/2024 2.05 2.00 2.01 10,290 20 5,114
25/02/2024 2.11 2.01 2.04 10,157 42 4,987
22/02/2024 2.24 2.11 2.11 57,727 89 26,997
21/02/2024 2.27 2.20 2.22 36,944 85 16,440
20/02/2024 2.18 2.13 2.18 53,215 69 24,425
19/02/2024 2.08 1.99 2.08 94,238 97 46,052
18/02/2024 1.99 1.99 1.99 59,199 41 29,748
Date High Low Closing Value Traded No. of Trans No. of Shares
10/03/2024 1.93 1.76 1.88 44,522 110 24,185
03/03/2024 2.04 1.91 1.91 41,005 101 21,211
25/02/2024 2.11 1.98 2.01 37,896 131 18,733
18/02/2024 2.27 1.99 2.11 301,323 381 143,662
11/02/2024 1.90 1.88 1.90 283 2 150
28/01/2024 1.84 1.68 1.84 7,626 11 4,425
21/01/2024 1.61 1.61 1.61 3,623 12 2,250
07/01/2024 1.76 1.68 1.68 4,644 14 2,660
31/12/2023 1.60 1.50 1.60 955 6 609
24/12/2023 1.47 1.42 1.47 1,456 4 1,000
17/12/2023 1.40 1.28 1.40 1,931 10 1,403
03/12/2023 1.28 1.22 1.22 1,012 6 824
26/11/2023 1.33 1.28 1.28 550 4 425
19/11/2023 1.39 1.38 1.39 42 2 30
12/11/2023 1.35 1.34 1.35 1,463 3 1,084
05/11/2023 1.40 1.31 1.33 2,350 46 1,776
29/10/2023 1.40 1.40 1.40 8 1 6
22/10/2023 1.44 1.35 1.35 507 7 366
15/10/2023 1.51 1.36 1.38 2,454 52 1,760
08/10/2023 1.53 1.46 1.53 333 6 225
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2024 2.27 1.88 2.01 339,502 514 162,545
02/01/2024 1.84 1.53 1.84 16,801 41 9,914
03/12/2023 1.53 1.22 1.53 4,444 22 3,257
01/11/2023 1.40 1.28 1.28 4,413 56 3,321
01/10/2023 1.53 1.35 1.35 6,019 76 4,226
01/08/2023 1.60 1.20 1.58 8,146 60 5,728
02/07/2023 1.27 1.17 1.23 389 8 316
04/06/2023 1.23 1.05 1.23 13,129 10 11,009
01/05/2023 1.00 0.96 1.00 10,319 5 10,679
02/04/2023 1.01 0.96 1.00 1,992 3 2,032
01/03/2023 1.09 1.06 1.06 2,123 6 2,000
01/02/2023 1.11 1.04 1.04 5,233 17 4,993
02/01/2023 1.27 1.16 1.16 617 4 509
01/12/2022 1.32 1.26 1.26 458 2 356
01/11/2022 1.38 1.07 1.38 3,074 15 2,736
02/10/2022 1.03 1.03 1.03 245 1 238
01/09/2022 1.10 1.03 1.03 987 3 936
01/06/2022 1.17 1.12 1.15 15,924 6 14,208
08/05/2022 1.18 1.05 1.18 835 5 750
03/04/2022 1.19 1.02 1.07 2,202 8 1,941