ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical
Performance Indicators 23/04/2024
MarketFirst
High Price0.79
Last Closing0.78
No. of Transactions4
SectorEngineering and Construction
Low Price0.74
Opening Price0.76
No. of Shares335
Div3.80
Change0.01
Closing Price0.79
Average Price0.78
P/E15.61
Value Traded261
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/02/2024 | 0.85 | 0.80 | 0.84 | 696 | 9 | 852 |
05/02/2024 | 0.83 | 0.79 | 0.83 | 693,694 | 52 | 850,334 |
04/02/2024 | 0.83 | 0.83 | 0.83 | 42 | 1 | 50 |
01/02/2024 | 0.85 | 0.80 | 0.82 | 792,562 | 14 | 971,815 |
31/01/2024 | 0.84 | 0.81 | 0.84 | 958 | 9 | 1,170 |
30/01/2024 | 0.85 | 0.81 | 0.85 | 999 | 11 | 1,217 |
29/01/2024 | 0.87 | 0.83 | 0.85 | 9,901 | 16 | 11,916 |
28/01/2024 | 0.87 | 0.83 | 0.87 | 2,854 | 20 | 3,288 |
25/01/2024 | 0.87 | 0.83 | 0.87 | 482 | 6 | 560 |
24/01/2024 | 0.89 | 0.86 | 0.87 | 9,895 | 33 | 11,408 |
23/01/2024 | 0.90 | 0.89 | 0.90 | 1,639 | 9 | 1,835 |
22/01/2024 | 0.91 | 0.86 | 0.90 | 2,902 | 28 | 3,286 |
21/01/2024 | 0.91 | 0.87 | 0.89 | 2,548 | 12 | 2,910 |
18/01/2024 | 0.91 | 0.88 | 0.91 | 1,208 | 6 | 1,357 |
17/01/2024 | 0.90 | 0.85 | 0.89 | 4,668 | 26 | 5,306 |
16/01/2024 | 0.89 | 0.86 | 0.89 | 2,312 | 17 | 2,665 |
15/01/2024 | 0.86 | 0.83 | 0.86 | 1,389 | 15 | 1,645 |
14/01/2024 | 0.82 | 0.82 | 0.82 | 943 | 5 | 1,150 |
11/01/2024 | 0.79 | 0.79 | 0.79 | 855 | 9 | 1,082 |
09/01/2024 | 0.76 | 0.73 | 0.76 | 544 | 9 | 731 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/11/2023 | 0.66 | 0.62 | 0.66 | 7,362 | 39 | 11,464 |
05/11/2023 | 0.64 | 0.60 | 0.64 | 843 | 19 | 1,339 |
29/10/2023 | 0.67 | 0.60 | 0.63 | 3,602,510 | 87 | 5,486,391 |
22/10/2023 | 0.67 | 0.65 | 0.67 | 5,058 | 17 | 7,587 |
15/10/2023 | 0.67 | 0.64 | 0.67 | 2,850 | 37 | 4,285 |
08/10/2023 | 0.67 | 0.65 | 0.67 | 1,173,902 | 21 | 1,786,702 |
01/10/2023 | 0.67 | 0.64 | 0.67 | 1,532,139 | 36 | 2,332,531 |
24/09/2023 | 0.67 | 0.63 | 0.67 | 517,232 | 46 | 787,771 |
17/09/2023 | 0.66 | 0.65 | 0.66 | 2,197 | 11 | 3,376 |
10/09/2023 | 0.66 | 0.63 | 0.66 | 47,687 | 127 | 74,132 |
03/09/2023 | 0.65 | 0.57 | 0.64 | 106,253 | 189 | 177,327 |
27/08/2023 | 0.60 | 0.55 | 0.59 | 59,751 | 131 | 105,896 |
20/08/2023 | 0.56 | 0.52 | 0.56 | 10,275 | 35 | 19,551 |
13/08/2023 | 0.53 | 0.50 | 0.53 | 20,137 | 74 | 39,510 |
06/08/2023 | 0.52 | 0.49 | 0.52 | 8,803 | 16 | 17,500 |
30/07/2023 | 0.51 | 0.48 | 0.51 | 84,194 | 28 | 171,609 |
23/07/2023 | 0.51 | 0.49 | 0.51 | 21,722 | 52 | 43,871 |
16/07/2023 | 0.51 | 0.48 | 0.51 | 46,862 | 93 | 95,011 |
09/07/2023 | 0.57 | 0.50 | 0.51 | 1,036,540 | 192 | 1,846,024 |
02/07/2023 | 0.57 | 0.56 | 0.57 | 1,153,307 | 262 | 2,028,917 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.50 | 0.47 | 0.49 | 1,396,825 | 71 | 2,864,847 |
01/06/2022 | 0.50 | 0.47 | 0.50 | 3,575,869 | 166 | 7,334,726 |
08/05/2022 | 0.51 | 0.48 | 0.50 | 919,815 | 94 | 1,881,569 |
03/04/2022 | 0.51 | 0.47 | 0.51 | 777,380 | 38 | 1,563,968 |
01/03/2022 | 0.53 | 0.49 | 0.51 | 55,487 | 120 | 110,575 |
01/02/2022 | 0.55 | 0.50 | 0.52 | 63,232 | 183 | 121,336 |
02/01/2022 | 0.55 | 0.50 | 0.52 | 29,223 | 107 | 56,834 |
01/12/2021 | 0.57 | 0.52 | 0.55 | 83,509 | 232 | 153,272 |
01/11/2021 | 0.60 | 0.53 | 0.56 | 114,513 | 359 | 201,508 |
03/10/2021 | 0.60 | 0.50 | 0.55 | 152,117 | 397 | 277,475 |
01/09/2021 | 0.56 | 0.50 | 0.53 | 77,237 | 300 | 144,970 |
01/08/2021 | 0.60 | 0.50 | 0.56 | 160,395 | 393 | 299,450 |
01/07/2021 | 0.65 | 0.57 | 0.60 | 370,232 | 457 | 608,167 |
01/06/2021 | 0.62 | 0.38 | 0.62 | 689,929 | 742 | 1,435,378 |
02/05/2021 | 0.42 | 0.40 | 0.41 | 246,848 | 454 | 606,683 |
01/04/2021 | 0.44 | 0.38 | 0.41 | 477,848 | 741 | 1,151,958 |
01/03/2021 | 0.39 | 0.32 | 0.38 | 310,809 | 506 | 892,213 |
01/02/2021 | 0.34 | 0.27 | 0.34 | 614,058 | 852 | 2,064,068 |
03/01/2021 | 0.28 | 0.22 | 0.28 | 316,635 | 579 | 1,263,314 |
01/12/2020 | 0.14 | 0.13 | 0.13 | 582 | 8 | 4,211 |