ZARA INVESTEMENT HOLDING Historical
Performance Indicators 12/10/2026
MarketSecond
High Price0.51
Last Closing0.49
No. of Transactions2
SectorHotels and Tourism
Low Price0.50
Opening Price0.50
No. of Shares1,040
Div0.00
Change0.02
Closing Price0.51
Average Price0.51
P/EN
Value Traded529
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2024 | 0.43 | 0.41 | 0.43 | 293 | 4 | 704 |
| 09/07/2024 | 0.41 | 0.41 | 0.41 | 51 | 2 | 125 |
| 08/07/2024 | 0.42 | 0.42 | 0.42 | 126 | 2 | 300 |
| 04/07/2024 | 0.43 | 0.41 | 0.41 | 951 | 3 | 2,300 |
| 03/07/2024 | 0.44 | 0.43 | 0.43 | 218 | 2 | 500 |
| 01/07/2024 | 0.43 | 0.43 | 0.43 | 65 | 2 | 150 |
| 30/06/2024 | 0.45 | 0.43 | 0.44 | 6,524 | 30 | 15,099 |
| 27/06/2024 | 0.45 | 0.43 | 0.45 | 4,549 | 11 | 10,300 |
| 26/06/2024 | 0.43 | 0.43 | 0.43 | 1,290 | 4 | 3,000 |
| 25/06/2024 | 0.42 | 0.41 | 0.41 | 13,230 | 5 | 32,000 |
| 23/06/2024 | 0.43 | 0.43 | 0.43 | 86 | 1 | 200 |
| 13/06/2024 | 0.45 | 0.44 | 0.44 | 6,288 | 6 | 14,200 |
| 12/06/2024 | 0.48 | 0.46 | 0.46 | 16,938 | 16 | 36,385 |
| 11/06/2024 | 0.48 | 0.48 | 0.48 | 688 | 2 | 1,433 |
| 10/06/2024 | 0.49 | 0.49 | 0.49 | 490 | 1 | 1,000 |
| 16/05/2024 | 0.50 | 0.50 | 0.50 | 170 | 1 | 340 |
| 01/05/2024 | 0.49 | 0.48 | 0.48 | 3,097 | 5 | 6,433 |
| 28/04/2024 | 0.49 | 0.49 | 0.49 | 8 | 1 | 17 |
| 25/04/2024 | 0.49 | 0.49 | 0.49 | 1,470 | 4 | 3,000 |
| 24/04/2024 | 0.49 | 0.49 | 0.49 | 137 | 3 | 279 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/11/2021 | 0.41 | 0.40 | 0.40 | 16,547 | 39 | 41,270 |
| 14/11/2021 | 0.44 | 0.42 | 0.42 | 1,791 | 7 | 4,205 |
| 07/11/2021 | 0.43 | 0.41 | 0.43 | 2,146 | 4 | 5,100 |
| 31/10/2021 | 0.46 | 0.41 | 0.42 | 26,714 | 44 | 60,776 |
| 24/10/2021 | 0.47 | 0.45 | 0.47 | 1,517 | 9 | 3,354 |
| 17/10/2021 | 0.47 | 0.47 | 0.47 | 261 | 2 | 555 |
| 10/10/2021 | 0.47 | 0.45 | 0.45 | 5,506 | 16 | 12,041 |
| 03/10/2021 | 0.47 | 0.44 | 0.46 | 723 | 5 | 1,605 |
| 26/09/2021 | 0.47 | 0.44 | 0.44 | 4,325 | 10 | 9,615 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2009 | 1.50 | 1.20 | 1.32 | 20,894 | 67 | 15,337 |
| 01/07/2009 | 1.58 | 1.41 | 1.49 | 24,564 | 77 | 16,780 |
| 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 |