Menu

BINDAR TRADING & INVESTMENT CO . P.L.C Historical

Loading data
High Low
Performance Indicators 11/10/2021
MarketSecond
High Price1.23
Last Closing1.18
No. of Transactions8
SectorCommercial Services
Low Price1.23
Opening Price1.23
No. of Shares7,507
Div0.00
Change0.05
Closing Price1.23
Average Price1.23
P/E9.85
Value Traded9,234

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2021 1.23 1.23 1.23 9,234 8 7,507
29/09/2021 1.18 1.18 1.18 369 1 313
22/09/2021 1.22 1.22 1.22 3,660 1 3,000
08/09/2021 1.22 1.22 1.22 6,100 2 5,000
07/09/2021 1.21 1.21 1.21 6,050 5 5,000
06/09/2021 1.21 1.15 1.21 8,923 10 7,400
24/08/2021 1.21 1.21 1.21 242 1 200
19/08/2021 1.16 1.16 1.16 23 1 20
18/08/2021 1.15 1.15 1.15 32 1 28
30/06/2021 1.17 1.17 1.17 1,170 1 1,000
23/06/2021 1.13 1.13 1.13 1,740 2 1,540
15/06/2021 1.11 1.10 1.11 709 3 640
02/05/2021 1.12 1.12 1.12 1,120 1 1,000
29/04/2021 1.09 1.09 1.09 10,900 6 10,000
28/02/2021 1.07 1.07 1.07 18 1 17
22/12/2020 1.10 1.10 1.10 55 1 50
22/11/2020 1.07 1.07 1.07 107 1 100
17/11/2020 1.07 1.07 1.07 1,350 1 1,262
08/11/2020 1.06 1.06 1.06 454 1 428
22/09/2020 1.10 1.10 1.10 132 1 120
Date High Low Closing Value Traded No. of Trans No. of Shares
10/10/2021 1.23 1.23 1.23 9,234 8 7,507
26/09/2021 1.18 1.18 1.18 369 1 313
19/09/2021 1.22 1.22 1.22 3,660 1 3,000
05/09/2021 1.22 1.15 1.22 21,073 17 17,400
22/08/2021 1.21 1.21 1.21 242 1 200
15/08/2021 1.16 1.15 1.16 55 2 48
27/06/2021 1.17 1.17 1.17 1,170 1 1,000
20/06/2021 1.13 1.13 1.13 1,740 2 1,540
13/06/2021 1.11 1.10 1.11 709 3 640
02/05/2021 1.12 1.12 1.12 1,120 1 1,000
25/04/2021 1.09 1.09 1.09 10,900 6 10,000
28/02/2021 1.07 1.07 1.07 18 1 17
20/12/2020 1.10 1.10 1.10 55 1 50
22/11/2020 1.07 1.07 1.07 107 1 100
15/11/2020 1.07 1.07 1.07 1,350 1 1,262
08/11/2020 1.06 1.06 1.06 454 1 428
20/09/2020 1.10 1.05 1.10 133 2 121
13/09/2020 1.05 1.05 1.05 428 1 408
06/09/2020 1.07 1.02 1.07 3,260 9 3,113
30/08/2020 1.10 1.05 1.05 696 2 634
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 1.22 1.15 1.18 25,102 19 20,713
01/08/2021 1.21 1.15 1.21 297 3 248
01/06/2021 1.17 1.10 1.17 3,619 6 3,180
02/05/2021 1.12 1.12 1.12 1,120 1 1,000
01/04/2021 1.09 1.09 1.09 10,900 6 10,000
01/02/2021 1.07 1.07 1.07 18 1 17
01/12/2020 1.10 1.10 1.10 55 1 50
01/11/2020 1.07 1.06 1.07 1,911 3 1,790
01/09/2020 1.10 1.02 1.10 4,517 14 4,276
04/08/2020 1.10 1.10 1.10 880 2 800
01/06/2020 1.10 1.06 1.10 118,219 12 110,500
01/03/2020 1.07 1.05 1.05 16,566 27 15,755
02/02/2020 1.09 1.01 1.07 297,474 26 280,474
02/01/2020 1.11 0.92 1.06 391,749 23 371,064
01/12/2019 0.94 0.81 0.90 32,818 37 37,160
03/11/2019 0.82 0.77 0.82 35,983 37 44,292
01/10/2019 0.77 0.77 0.77 11,281 10 14,650
01/09/2019 0.77 0.76 0.76 69,337 16 91,211
01/08/2019 0.77 0.76 0.76 28,670 38 37,704
01/07/2019 0.80 0.72 0.78 109,816 102 144,020