Menu

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

Loading data
High Low
Performance Indicators 04/02/2024
MarketSecond
High Price1.50
Last Closing1.40
No. of Transactions4
SectorCommercial Services
Low Price1.50
Opening Price1.50
No. of Shares4,144
Div0.00
Change0.10
Closing Price1.50
Average Price1.50
P/E7.74
Value Traded6,216

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2024 1.50 1.50 1.50 6,216 4 4,144
01/08/2023 1.40 1.40 1.40 14,071 1 10,051
16/07/2023 1.37 1.37 1.37 343 1 250
09/07/2023 1.37 1.37 1.37 69 1 50
31/05/2023 1.37 1.37 1.37 480 2 350
28/05/2023 1.37 1.37 1.37 343 1 250
08/05/2023 1.37 1.37 1.37 27 1 20
11/04/2023 1.37 1.37 1.37 2,962 3 2,162
28/02/2023 1.39 1.39 1.39 14 1 10
27/02/2023 1.39 1.39 1.39 28 1 20
22/02/2023 1.41 1.41 1.41 1,582 2 1,122
15/02/2023 1.44 1.44 1.44 14 1 10
14/02/2023 1.44 1.44 1.44 1,440 1 1,000
07/02/2023 1.38 1.38 1.38 1,380 1 1,000
02/02/2023 1.32 1.32 1.32 24 1 18
22/01/2023 1.33 1.33 1.33 266 1 200
11/01/2023 1.32 1.32 1.32 1,481 2 1,122
09/01/2023 1.38 1.38 1.38 19 1 14
27/10/2022 1.45 1.43 1.45 14,500 3 10,000
20/09/2022 1.43 1.43 1.43 143 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2024 1.50 1.50 1.50 6,216 4 4,144
30/07/2023 1.40 1.40 1.40 14,071 1 10,051
16/07/2023 1.37 1.37 1.37 343 1 250
09/07/2023 1.37 1.37 1.37 69 1 50
28/05/2023 1.37 1.37 1.37 822 3 600
07/05/2023 1.37 1.37 1.37 27 1 20
09/04/2023 1.37 1.37 1.37 2,962 3 2,162
26/02/2023 1.39 1.39 1.39 42 2 30
19/02/2023 1.41 1.41 1.41 1,582 2 1,122
12/02/2023 1.44 1.44 1.44 1,454 2 1,010
05/02/2023 1.38 1.38 1.38 1,380 1 1,000
29/01/2023 1.32 1.32 1.32 24 1 18
22/01/2023 1.33 1.33 1.33 266 1 200
08/01/2023 1.38 1.32 1.32 1,500 3 1,136
23/10/2022 1.45 1.43 1.45 14,500 3 10,000
18/09/2022 1.43 1.43 1.43 143 1 100
11/09/2022 1.41 1.41 1.41 71 1 50
04/09/2022 1.37 1.37 1.37 343 1 250
28/08/2022 1.37 1.37 1.37 2,644 4 1,930
31/07/2022 1.43 1.37 1.43 1,015 3 730
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2023 1.40 1.40 1.40 14,071 1 10,051
02/07/2023 1.37 1.37 1.37 411 2 300
01/05/2023 1.37 1.37 1.37 849 4 620
02/04/2023 1.37 1.37 1.37 2,962 3 2,162
01/02/2023 1.44 1.32 1.39 4,482 8 3,180
02/01/2023 1.38 1.32 1.33 1,766 4 1,336
02/10/2022 1.45 1.43 1.45 14,500 3 10,000
01/09/2022 1.43 1.37 1.43 556 3 400
01/08/2022 1.43 1.37 1.37 3,373 6 2,460
03/07/2022 1.50 1.33 1.43 3,360 15 2,376
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