Menu

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

Loading data
High Low
Performance Indicators 26/06/2022
MarketSecond
High Price1.37
Last Closing1.31
No. of Transactions1
SectorCommercial Services
Low Price1.37
Opening Price1.37
No. of Shares50
Div0.00
Change0.06
Closing Price1.37
Average Price1.37
P/E8.04
Value Traded69

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 1.37 1.37 1.37 69 1 50
09/06/2022 1.31 1.31 1.31 134 1 102
29/05/2022 1.37 1.37 1.37 2,973 2 2,170
18/05/2022 1.42 1.42 1.42 355 1 250
10/05/2022 1.49 1.49 1.49 149 1 100
09/05/2022 1.42 1.42 1.42 1,420 1 1,000
08/05/2022 1.36 1.36 1.36 1,360 1 1,000
03/04/2022 1.30 1.30 1.30 437 1 336
30/03/2022 1.30 1.30 1.30 18 1 14
29/03/2022 1.31 1.31 1.31 655 2 500
13/03/2022 1.32 1.32 1.32 5,387 1 4,081
06/03/2022 1.30 1.30 1.30 13,265 1 10,204
02/03/2022 1.32 1.32 1.32 330 1 250
16/02/2022 1.30 1.30 1.30 1,950 1 1,500
02/01/2022 1.28 1.28 1.28 12,800 1 10,000
23/12/2021 1.28 1.28 1.28 84 1 66
21/12/2021 1.30 1.30 1.30 2,600 1 2,000
15/12/2021 1.28 1.28 1.28 1,280 1 1,000
24/11/2021 1.26 1.26 1.26 2,868 1 2,276
17/11/2021 1.25 1.25 1.25 33 2 26
Date High Low Closing Value Traded No. of Trans No. of Shares
26/06/2022 1.37 1.37 1.37 69 1 50
05/06/2022 1.31 1.31 1.31 134 1 102
29/05/2022 1.37 1.37 1.37 2,973 2 2,170
15/05/2022 1.42 1.42 1.42 355 1 250
08/05/2022 1.49 1.36 1.49 2,929 3 2,100
03/04/2022 1.30 1.30 1.30 437 1 336
27/03/2022 1.31 1.30 1.30 673 3 514
13/03/2022 1.32 1.32 1.32 5,387 1 4,081
06/03/2022 1.30 1.30 1.30 13,265 1 10,204
27/02/2022 1.32 1.32 1.32 330 1 250
13/02/2022 1.30 1.30 1.30 1,950 1 1,500
02/01/2022 1.28 1.28 1.28 12,800 1 10,000
19/12/2021 1.30 1.28 1.28 2,684 2 2,066
12/12/2021 1.28 1.28 1.28 1,280 1 1,000
21/11/2021 1.26 1.26 1.26 2,868 1 2,276
14/11/2021 1.25 1.24 1.25 64 3 51
07/11/2021 1.23 1.23 1.23 47 2 38
24/10/2021 1.25 1.25 1.25 58,868 1 47,094
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2022 1.37 1.31 1.37 202 2 152
08/05/2022 1.49 1.36 1.37 6,257 6 4,520
03/04/2022 1.30 1.30 1.30 437 1 336
01/03/2022 1.32 1.30 1.30 19,655 6 15,049
01/02/2022 1.30 1.30 1.30 1,950 1 1,500
02/01/2022 1.28 1.28 1.28 12,800 1 10,000
01/12/2021 1.30 1.28 1.28 3,964 3 3,066
01/11/2021 1.26 1.23 1.26 2,978 6 2,365
03/10/2021 1.25 1.23 1.25 68,101 9 54,601
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