Menu

ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical

Loading data
Performance Indicators 13/10/2026
MarketFirst
High Price1.29
Last Closing1.20
No. of Transactions47
SectorEngineering and Construction
Low Price1.20
Opening Price1.20
No. of Shares41,027
Div3.10
Change0.09
Closing Price1.29
Average Price1.26
P/E14.21
Value Traded51,823

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/02/2026 0.76 0.75 0.75 1,981 10 2,632
02/02/2026 0.76 0.75 0.76 16,359 22 21,527
01/02/2026 0.76 0.75 0.75 17,253 33 23,003
29/01/2026 0.76 0.74 0.75 24,596 30 32,805
28/01/2026 0.75 0.74 0.75 544 3 725
27/01/2026 0.76 0.74 0.76 32,617 29 43,533
26/01/2026 0.74 0.73 0.74 11,504 13 15,744
25/01/2026 0.75 0.73 0.73 8,341 29 11,260
22/01/2026 0.75 0.74 0.75 390 5 527
21/01/2026 0.75 0.73 0.75 11,668 21 15,836
20/01/2026 0.74 0.72 0.74 979 8 1,340
19/01/2026 0.74 0.72 0.74 10,315 26 14,130
18/01/2026 0.75 0.73 0.74 4,080 30 5,540
15/01/2026 0.74 0.73 0.73 13,917 19 18,981
14/01/2026 0.75 0.73 0.75 9,288 16 12,551
13/01/2026 0.75 0.74 0.75 6,127 30 8,274
12/01/2026 0.75 0.74 0.75 47,168 70 63,348
11/01/2026 0.77 0.74 0.76 65,457 77 87,350
08/01/2026 0.77 0.76 0.77 9,378 20 12,300
07/01/2026 0.77 0.76 0.77 10,177 24 13,385
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/06/2023 0.57 0.56 0.57 1,195,818 236 2,108,514
18/06/2023 0.57 0.56 0.57 1,816,512 510 3,193,236
11/06/2023 0.57 0.56 0.57 1,766,011 466 3,105,592
04/06/2023 0.57 0.56 0.57 1,359,710 392 2,391,378
28/05/2023 0.57 0.56 0.57 1,617,194 401 2,844,640
21/05/2023 0.57 0.56 0.57 1,449,759 381 2,553,234
14/05/2023 0.57 0.55 0.57 2,233,489 511 3,931,503
07/05/2023 0.57 0.56 0.57 1,735,031 445 3,049,179
01/05/2023 0.56 0.53 0.56 1,122,739 267 2,036,674
25/04/2023 0.57 0.55 0.55 370,910 82 664,837
16/04/2023 0.56 0.55 0.56 1,068,229 295 1,909,522
09/04/2023 0.58 0.55 0.56 749,224 324 1,338,340
02/04/2023 0.58 0.54 0.56 404,854 62 726,289
26/03/2023 0.56 0.53 0.56 4,713,071 71 8,623,114
19/03/2023 0.55 0.53 0.55 307,507 23 572,729
12/03/2023 0.54 0.52 0.54 1,018,592 48 1,896,977
05/03/2023 0.54 0.52 0.54 1,061,390 37 2,011,612
26/02/2023 0.54 0.52 0.54 256,171 42 486,860
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2013 0.44 0.31 0.34 782,233 1,030 2,032,501
03/03/2013 0.48 0.32 0.42 1,503,873 1,508 3,770,574
03/02/2013 0.46 0.28 0.46 821,358 891 2,358,480
02/01/2013 0.28 0.24 0.28 276,385 549 1,035,904
02/12/2012 0.29 0.24 0.25 237,426 528 885,186
01/11/2012 0.30 0.23 0.26 534,776 885 1,985,456
01/10/2012 0.25 0.23 0.24 43,076 208 183,918
02/09/2012 0.26 0.22 0.24 202,991 805 847,623
01/08/2012 0.27 0.23 0.24 229,447 608 921,589
01/07/2012 0.31 0.24 0.26 822,753 1,207 2,917,435
03/06/2012 0.25 0.24 0.25 10,165 80 42,320
01/05/2012 0.27 0.23 0.25 41,020 199 159,845
01/04/2012 0.28 0.24 0.26 65,465 307 256,619
01/03/2012 0.28 0.22 0.25 146,541 453 568,829
01/02/2012 0.27 0.24 0.24 21,541 182 88,394
02/01/2012 0.27 0.22 0.27 37,149 191 146,706
01/12/2011 0.29 0.23 0.25 14,123 90 53,888
01/11/2011 0.28 0.27 0.28 483 9 1,764
02/10/2011 0.29 0.26 0.28 5,895 92 21,515
04/09/2011 0.32 0.29 0.29 7,670 104 25,694
Download Table