Menu

ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical

Loading data
Performance Indicators 12/08/2026
MarketFirst
High Price0.80
Last Closing0.76
No. of Transactions104
SectorEngineering and Construction
Low Price0.74
Opening Price0.74
No. of Shares95,394
Div5.26
Change0.00
Closing Price0.76
Average Price0.78
P/E8.37
Value Traded74,137

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/07/2025 0.80 0.74 0.80 689 6 893
28/07/2025 0.80 0.79 0.80 32 2 40
22/07/2025 0.80 0.74 0.80 246 3 328
17/07/2025 0.80 0.75 0.80 1,080 10 1,420
13/07/2025 0.80 0.80 0.80 200 2 250
08/07/2025 0.79 0.79 0.79 28 1 36
07/07/2025 0.78 0.74 0.78 429 2 577
03/07/2025 0.77 0.72 0.77 1,321 12 1,742
01/07/2025 0.75 0.72 0.75 42 2 57
30/06/2025 0.75 0.72 0.75 7 2 10
25/06/2025 0.75 0.73 0.75 440 4 600
19/06/2025 0.73 0.70 0.73 43 2 61
18/06/2025 0.73 0.71 0.73 249 3 350
15/06/2025 0.73 0.72 0.73 115 3 160
12/06/2025 0.73 0.70 0.73 7,997 8 11,391
11/06/2025 0.72 0.69 0.71 69,878 5 101,250
04/06/2025 0.70 0.69 0.70 722 8 1,044
03/06/2025 0.70 0.68 0.69 2,533 17 3,671
02/06/2025 0.70 0.70 0.70 14 2 20
01/06/2025 0.70 0.69 0.70 3,945 6 5,717
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
13/07/2022 0.50 0.48 0.50 268 5 550
03/07/2022 0.50 0.48 0.50 1,388,802 35 2,848,049
26/06/2022 0.50 0.47 0.50 1,985,022 38 4,070,007
19/06/2022 0.50 0.47 0.49 1,027,221 78 2,108,328
12/06/2022 0.50 0.47 0.48 7,895 38 16,679
05/06/2022 0.50 0.48 0.50 555,731 12 1,139,712
29/05/2022 0.50 0.48 0.50 31 3 63
22/05/2022 0.50 0.49 0.50 588 2 1,200
15/05/2022 0.50 0.48 0.50 762,487 81 1,563,728
08/05/2022 0.51 0.49 0.50 156,709 8 316,578
24/04/2022 0.51 0.49 0.51 275,628 18 554,830
17/04/2022 0.51 0.47 0.51 500,718 14 1,007,028
03/04/2022 0.51 0.49 0.51 1,035 6 2,110
27/03/2022 0.51 0.49 0.51 3,045 19 6,086
13/03/2022 0.53 0.49 0.52 16,488 33 32,620
06/03/2022 0.51 0.49 0.51 27,185 49 54,352
27/02/2022 0.53 0.49 0.52 18,885 38 37,549
20/02/2022 0.53 0.51 0.53 2,047 26 3,946
13/02/2022 0.55 0.51 0.53 27,124 69 51,111
06/02/2022 0.54 0.51 0.53 23,515 64 45,409
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2009 0.67 0.62 0.65 51,618 236 80,075
01/09/2009 0.75 0.63 0.66 192,079 486 281,954
02/08/2009 0.67 0.57 0.64 117,980 469 189,150
01/07/2009 0.71 0.57 0.64 174,308 569 266,828
01/06/2009 0.99 0.64 0.68 781,900 1,436 956,648
03/05/2009 1.21 0.88 0.97 1,559,658 1,635 1,484,310
01/04/2009 1.33 0.99 1.10 1,934,091 1,381 1,642,259
01/03/2009 1.19 0.88 1.05 877,252 1,205 801,414
01/02/2009 0.95 0.90 0.95 29,300 163 31,767
04/01/2009 1.02 0.92 0.95 42,576 191 44,153
01/12/2008 1.03 0.90 1.01 116,195 291 118,366
02/11/2008 1.12 0.90 0.99 432,666 425 436,060
05/10/2008 1.06 0.88 1.02 265,432 479 278,430
01/09/2008 1.15 1.01 1.06 84,949 271 79,679
03/08/2008 1.22 1.05 1.10 139,953 478 122,436
01/07/2008 1.40 1.16 1.23 579,765 1,067 442,907
01/06/2008 1.39 1.14 1.30 1,340,070 2,016 1,051,358
04/05/2008 1.25 1.10 1.15 576,918 1,351 494,798
01/04/2008 1.17 1.05 1.12 414,671 1,093 375,953
02/03/2008 1.26 1.04 1.11 485,848 1,456 423,313
Download Table