Menu

SPECIALIZED TRADING & INVESTMENT Historical

Loading data
High Low
Performance Indicators 26/03/2024
MarketSecond
High Price1.63
Last Closing1.71
No. of Transactions1
SectorCommercial Services
Low Price1.63
Opening Price1.63
No. of Shares50
Div26.38
Change-0.08
Closing Price1.63
Average Price1.63
P/E3.75
Value Traded82

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 1.19 1.19 1.19 119 1 100
07/08/2019 1.19 1.19 1.19 298 1 250
09/07/2019 1.14 1.14 1.14 1,163 2 1,020
03/07/2019 1.19 1.19 1.19 159 2 134
01/07/2019 1.25 1.25 1.25 366 1 293
30/06/2019 1.25 1.25 1.25 40 1 32
16/06/2019 1.31 1.31 1.31 359 2 274
13/06/2019 1.37 1.37 1.37 274 1 200
30/04/2019 1.44 1.44 1.44 288 1 200
18/04/2019 1.51 1.51 1.51 302 1 200
16/04/2019 1.58 1.58 1.58 316 1 200
15/04/2019 1.66 1.66 1.66 75 1 45
14/04/2019 1.74 1.74 1.74 348 1 200
11/04/2019 1.82 1.82 1.82 364 1 200
08/01/2019 1.91 1.91 1.91 382 1 200
03/01/2019 1.82 1.82 1.82 364 1 200
30/12/2018 1.74 1.74 1.74 1,740 3 1,000
20/12/2018 1.73 1.73 1.73 346 1 200
16/12/2018 1.68 1.68 1.68 232 1 138
12/12/2018 1.60 1.60 1.60 541,387 3 338,367
Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2015 1.30 1.22 1.22 16,445 2 13,456
04/10/2015 1.25 1.25 1.25 561 3 449
28/09/2015 1.25 1.25 1.25 2,901 6 2,321
20/09/2015 1.32 1.30 1.30 8,570 3 6,586
23/08/2015 0.83 0.82 0.82 1,979 6 2,395
16/08/2015 0.83 0.83 0.83 2,075 8 2,500
09/08/2015 0.84 0.83 0.83 1,165 5 1,400
02/08/2015 0.84 0.83 0.83 287 3 343
26/07/2015 0.85 0.82 0.83 8,179 17 9,705
21/07/2015 0.85 0.82 0.84 14,665 6 17,500
12/07/2015 0.86 0.83 0.86 6,646 17 7,911
05/07/2015 0.83 0.80 0.83 8,902 15 10,861
28/06/2015 0.80 0.77 0.80 185,798 23 233,854
21/06/2015 0.80 0.80 0.80 6,560 21 8,200
14/06/2015 0.83 0.80 0.82 6,268 23 7,800
07/06/2015 0.83 0.78 0.81 19,043 56 23,495
31/05/2015 0.86 0.76 0.82 38,757 58 49,429
24/05/2015 0.80 0.76 0.80 165 5 210
17/05/2015 0.80 0.70 0.80 11,106 35 14,914
10/05/2015 0.73 0.69 0.73 12,283 21 17,721
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2008 3.54 1.63 3.23 9,846,259 1,884 3,681,294
02/03/2008 1.84 1.61 1.69 1,243,244 578 722,678
02/02/2008 2.18 1.59 1.66 5,544,329 2,641 2,932,196
02/01/2008 1.66 1.37 1.66 3,169,159 2,075 2,113,020
02/12/2007 1.50 1.35 1.36 885,802 753 622,833
01/11/2007 1.56 1.39 1.43 2,283,251 1,876 1,551,224
01/10/2007 1.47 1.35 1.46 1,437,849 1,363 1,007,508
02/09/2007 1.45 1.34 1.36 804,224 687 578,857
01/08/2007 1.62 1.39 1.44 3,510,078 2,427 2,322,124
01/07/2007 1.56 1.41 1.50 1,297,820 881 874,999
03/06/2007 1.65 1.47 1.49 2,744,394 2,258 1,760,295
01/05/2007 1.72 1.53 1.61 2,101,421 1,549 1,283,933
01/04/2007 1.85 1.46 1.56 1,386,110 964 821,921
01/03/2007 1.99 1.60 1.70 4,394,342 2,831 2,400,936
01/02/2007 2.34 1.82 1.90 7,509,998 3,372 3,540,841
07/01/2007 2.40 1.69 2.05 5,401,727 2,846 2,511,452
03/12/2006 2.91 1.75 1.75 4,282,090 1,976 1,710,367
01/11/2006 3.00 2.40 2.91 11,821,080 2,944 4,329,487
01/10/2006 2.80 2.34 2.67 10,847,964 2,928 4,197,411
03/09/2006 2.66 1.62 2.46 13,663,545 3,823 6,164,571