ZARA INVESTEMENT HOLDING Historical
Performance Indicators 10/08/2026
MarketSecond
High Price0.48
Last Closing0.49
No. of Transactions3
SectorHotels and Tourism
Low Price0.48
Opening Price0.48
No. of Shares64,201
Div0.00
Change-0.01
Closing Price0.48
Average Price0.48
P/EN
Value Traded30,816
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/04/2024 | 0.49 | 0.49 | 0.49 | 2,940 | 4 | 6,000 |
| 16/04/2024 | 0.51 | 0.50 | 0.50 | 602 | 2 | 1,200 |
| 15/04/2024 | 0.52 | 0.52 | 0.52 | 10 | 1 | 20 |
| 01/04/2024 | 0.52 | 0.50 | 0.52 | 1,127 | 5 | 2,253 |
| 20/03/2024 | 0.50 | 0.50 | 0.50 | 1,500 | 4 | 3,000 |
| 07/03/2024 | 0.52 | 0.52 | 0.52 | 260 | 2 | 500 |
| 26/02/2024 | 0.50 | 0.50 | 0.50 | 24 | 1 | 47 |
| 12/02/2024 | 0.52 | 0.52 | 0.52 | 30 | 1 | 57 |
| 05/02/2024 | 0.50 | 0.50 | 0.50 | 97 | 1 | 193 |
| 25/01/2024 | 0.52 | 0.52 | 0.52 | 2 | 1 | 4 |
| 24/01/2024 | 0.52 | 0.52 | 0.52 | 52 | 1 | 100 |
| 21/01/2024 | 0.50 | 0.50 | 0.50 | 25 | 1 | 50 |
| 15/01/2024 | 0.50 | 0.50 | 0.50 | 750 | 2 | 1,500 |
| 14/01/2024 | 0.51 | 0.51 | 0.51 | 230 | 1 | 450 |
| 11/01/2024 | 0.52 | 0.52 | 0.52 | 260 | 1 | 500 |
| 07/01/2024 | 0.54 | 0.54 | 0.54 | 59 | 3 | 110 |
| 04/01/2024 | 0.53 | 0.53 | 0.53 | 795 | 1 | 1,500 |
| 27/12/2023 | 0.51 | 0.51 | 0.51 | 26 | 1 | 50 |
| 26/12/2023 | 0.51 | 0.49 | 0.49 | 11,136 | 10 | 22,050 |
| 24/12/2023 | 0.51 | 0.51 | 0.51 | 5,131 | 12 | 10,060 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/09/2021 | 0.45 | 0.44 | 0.44 | 958 | 5 | 2,160 |
| 12/09/2021 | 0.46 | 0.45 | 0.46 | 3,246 | 4 | 7,141 |
| 05/09/2021 | 0.47 | 0.47 | 0.47 | 1,190 | 1 | 2,532 |
| 29/08/2021 | 0.47 | 0.45 | 0.47 | 2,623 | 12 | 5,650 |
| 22/08/2021 | 0.46 | 0.44 | 0.46 | 6,051 | 14 | 13,700 |
| 15/08/2021 | 0.46 | 0.42 | 0.46 | 6,826 | 25 | 15,540 |
| 08/08/2021 | 0.44 | 0.40 | 0.44 | 6,237 | 23 | 14,523 |
| 01/08/2021 | 0.46 | 0.42 | 0.44 | 2,270 | 10 | 5,302 |
| 25/07/2021 | 0.46 | 0.43 | 0.46 | 1,748 | 7 | 4,000 |
| 11/07/2021 | 0.46 | 0.45 | 0.45 | 2,083 | 4 | 4,615 |
| 04/07/2021 | 0.48 | 0.45 | 0.48 | 8,802 | 11 | 19,240 |
| 27/06/2021 | 0.50 | 0.44 | 0.48 | 8,778 | 40 | 19,220 |
| 20/06/2021 | 0.50 | 0.48 | 0.50 | 2,132 | 11 | 4,310 |
| 13/06/2021 | 0.54 | 0.46 | 0.50 | 4,690 | 25 | 9,199 |
| 06/06/2021 | 0.58 | 0.54 | 0.56 | 79,415 | 87 | 142,263 |
| 30/05/2021 | 0.52 | 0.44 | 0.52 | 38,933 | 58 | 79,071 |
| 23/05/2021 | 0.42 | 0.38 | 0.42 | 17,672 | 36 | 45,350 |
| 16/05/2021 | 0.37 | 0.37 | 0.37 | 981 | 7 | 2,650 |
| 02/05/2021 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
| 25/04/2021 | 0.38 | 0.37 | 0.37 | 7,875 | 16 | 20,850 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2009 | 1.64 | 1.57 | 1.57 | 90,650 | 12 | 57,100 |
| 03/05/2009 | 1.62 | 1.41 | 1.62 | 142,616 | 141 | 96,875 |
| 01/04/2009 | 1.66 | 1.48 | 1.49 | 33,346 | 47 | 21,890 |
| 01/03/2009 | 1.69 | 1.52 | 1.59 | 114,760 | 27 | 70,775 |
| 01/02/2009 | 1.70 | 1.50 | 1.61 | 56,582 | 72 | 34,685 |
| 04/01/2009 | 1.70 | 1.60 | 1.70 | 207 | 3 | 125 |
| 01/12/2008 | 1.78 | 1.59 | 1.74 | 42,965 | 35 | 25,175 |
| 02/11/2008 | 1.90 | 1.39 | 1.52 | 64,742 | 48 | 36,276 |
| 05/10/2008 | 1.89 | 1.71 | 1.84 | 72,726 | 26 | 40,160 |
| 01/09/2008 | 1.90 | 1.81 | 1.84 | 279,630 | 188 | 148,917 |
| 03/08/2008 | 1.95 | 1.88 | 1.95 | 250,369 | 104 | 131,820 |
| 01/07/2008 | 2.17 | 1.82 | 1.89 | 184,507 | 144 | 96,745 |
| 01/06/2008 | 2.10 | 1.96 | 2.03 | 124,635 | 117 | 61,575 |
| 04/05/2008 | 2.00 | 1.74 | 2.00 | 97,385 | 50 | 50,913 |
| 01/04/2008 | 1.99 | 1.82 | 1.91 | 66,410 | 12 | 34,610 |
| 02/03/2008 | 2.00 | 1.85 | 1.85 | 55,289 | 32 | 28,300 |
| 02/02/2008 | 2.00 | 1.90 | 1.90 | 1,617 | 4 | 846 |
| 02/01/2008 | 2.08 | 1.96 | 2.04 | 37,897 | 15 | 18,570 |
| 02/12/2007 | 2.08 | 1.99 | 2.05 | 4,302 | 5 | 2,155 |
| 01/11/2007 | 1.99 | 1.91 | 1.99 | 6,972 | 6 | 3,624 |