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
10/04/2023 1.00 1.00 1.00 1,000 1 1,000
05/04/2023 0.96 0.96 0.96 960 1 1,000
03/04/2023 1.01 1.01 1.01 32 1 32
15/03/2023 1.06 1.06 1.06 1,060 2 1,000
09/03/2023 1.06 1.06 1.06 954 3 900
02/03/2023 1.09 1.09 1.09 109 1 100
28/02/2023 1.04 1.04 1.04 4,190 11 4,029
27/02/2023 1.08 1.04 1.04 105 3 98
19/02/2023 1.08 1.08 1.08 877 2 812
02/02/2023 1.11 1.11 1.11 60 1 54
26/01/2023 1.16 1.16 1.16 202 1 174
09/01/2023 1.22 1.22 1.22 244 2 200
08/01/2023 1.27 1.27 1.27 171 1 135
29/12/2022 1.26 1.26 1.26 252 1 200
07/12/2022 1.32 1.32 1.32 206 1 156
15/11/2022 1.38 1.38 1.38 37 1 27
14/11/2022 1.32 1.32 1.32 106 2 80
10/11/2022 1.26 1.25 1.26 313 3 250
09/11/2022 1.20 1.15 1.20 181 3 152
08/11/2022 1.15 1.10 1.15 391 4 340
Date High Low Closing Value Traded No. of Trans No. of Shares
20/10/2019 1.18 1.18 1.18 1,082 4 917
13/10/2019 1.13 1.13 1.13 54 1 48
06/10/2019 1.14 1.14 1.14 291 2 255
08/09/2019 1.19 1.19 1.19 422 2 355
04/08/2019 1.19 1.19 1.19 298 1 250
07/07/2019 1.14 1.14 1.14 1,163 2 1,020
30/06/2019 1.25 1.19 1.19 566 4 459
16/06/2019 1.31 1.31 1.31 359 2 274
10/06/2019 1.37 1.37 1.37 274 1 200
28/04/2019 1.44 1.44 1.44 288 1 200
14/04/2019 1.74 1.51 1.51 1,041 4 645
07/04/2019 1.82 1.82 1.82 364 1 200
06/01/2019 1.91 1.91 1.91 382 1 200
30/12/2018 1.82 1.74 1.82 2,104 4 1,200
16/12/2018 1.73 1.68 1.73 578 2 338
09/12/2018 1.60 1.60 1.60 541,387 3 338,367
02/12/2018 1.60 1.60 1.60 160 1 100
25/11/2018 1.55 1.30 1.55 1,452 6 1,032
18/11/2018 1.26 1.10 1.26 1,315 5 1,124
30/09/2018 1.05 1.05 1.05 3,414 4 3,251
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2015 1.09 0.96 0.99 274,518 196 266,442
04/01/2015 1.02 0.92 0.99 97,289 36 100,416
01/12/2014 0.97 0.79 0.97 88,552 106 103,112
02/11/2014 0.98 0.78 0.83 105,919 110 126,894
01/10/2014 0.97 0.88 0.92 72,138 85 76,553
01/09/2014 1.05 0.88 0.88 315,032 209 318,571
03/08/2014 0.98 0.72 0.92 371,997 285 458,724
01/07/2014 0.77 0.72 0.76 41,760 80 56,226
01/06/2014 0.78 0.69 0.72 287,158 220 389,044
04/05/2014 0.79 0.68 0.74 112,582 174 154,285
01/04/2014 0.77 0.61 0.76 226,718 231 316,717
02/03/2014 0.73 0.64 0.72 16,188 60 23,160
02/02/2014 0.80 0.64 0.69 164,126 266 226,690
02/01/2014 0.84 0.60 0.78 1,078,921 1,064 1,541,690
01/12/2013 0.65 0.55 0.61 506,170 1,105 863,880
03/11/2013 0.70 0.56 0.58 575,400 989 904,032
01/10/2013 0.64 0.54 0.62 131,177 252 223,232
01/09/2013 0.71 0.55 0.60 399,673 771 637,252
01/08/2013 0.63 0.56 0.60 179,424 374 296,819
01/07/2013 0.73 0.56 0.58 600,411 934 905,575