Menu

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

Loading data
High Low
Performance Indicators 13/11/2019
MarketSecond
High Price0.82
Last Closing0.82
No. of Transactions2
SectorCommercial Services
Low Price0.81
Opening Price0.81
No. of Shares1,250
Div0.00
Change0.00
Closing Price0.82
Average Price0.82
P/E6.51
Value Traded1,023

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/11/2019 0.82 0.81 0.82 1,023 2 1,250
11/11/2019 0.82 0.80 0.82 29,711 25 36,392
10/11/2019 0.79 0.79 0.79 672 1 850
05/11/2019 0.78 0.78 0.78 897 2 1,150
03/11/2019 0.77 0.77 0.77 2,041 5 2,650
29/10/2019 0.77 0.77 0.77 1,540 4 2,000
22/10/2019 0.77 0.77 0.77 4,620 2 6,000
20/10/2019 0.77 0.77 0.77 3,850 2 5,000
16/10/2019 0.77 0.77 0.77 770 1 1,000
08/10/2019 0.77 0.77 0.77 501 1 650
17/09/2019 0.76 0.76 0.76 14 1 18
15/09/2019 0.76 0.76 0.76 6,829 2 8,985
11/09/2019 0.77 0.77 0.77 770 2 1,000
10/09/2019 0.77 0.76 0.77 54,100 7 71,175
04/09/2019 0.76 0.76 0.76 25 1 33
02/09/2019 0.76 0.76 0.76 7,600 3 10,000
29/08/2019 0.76 0.76 0.76 1,520 2 2,000
28/08/2019 0.76 0.76 0.76 152 1 200
26/08/2019 0.76 0.76 0.76 152 1 200
25/08/2019 0.76 0.76 0.76 25 1 33
Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2019 0.82 0.79 0.82 31,405 28 38,492
03/11/2019 0.78 0.77 0.78 2,938 7 3,800
27/10/2019 0.77 0.77 0.77 1,540 4 2,000
20/10/2019 0.77 0.77 0.77 8,470 4 11,000
13/10/2019 0.77 0.77 0.77 770 1 1,000
06/10/2019 0.77 0.77 0.77 501 1 650
15/09/2019 0.76 0.76 0.76 6,842 3 9,003
08/09/2019 0.77 0.76 0.77 54,870 9 72,175
01/09/2019 0.76 0.76 0.76 7,625 4 10,033
25/08/2019 0.76 0.76 0.76 1,849 5 2,433
18/08/2019 0.77 0.76 0.76 4,014 4 5,282
04/08/2019 0.77 0.76 0.76 8,679 13 11,400
28/07/2019 0.76 0.76 0.76 14,128 16 18,589
21/07/2019 0.79 0.76 0.78 3,311 10 4,328
14/07/2019 0.80 0.77 0.79 24,147 50 30,346
07/07/2019 0.79 0.75 0.79 57,976 32 76,312
30/06/2019 0.74 0.72 0.74 24,382 10 33,034
23/06/2019 0.73 0.72 0.73 5,128 9 7,093
16/06/2019 0.73 0.71 0.73 749 2 1,027
26/05/2019 0.75 0.74 0.74 183,363 3 244,550
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2019 0.73 0.71 0.73 5,877 11 8,120
01/05/2019 0.75 0.71 0.74 213,202 23 285,426
01/04/2019 0.76 0.72 0.72 11,798 20 15,956
03/03/2019 0.78 0.75 0.75 36,125 27 47,057
03/02/2019 0.79 0.73 0.77 50,601 73 65,807
02/01/2019 0.76 0.71 0.73 122,530 47 168,157
02/12/2018 0.76 0.70 0.73 4,714 19 6,563
01/11/2018 0.74 0.71 0.74 34,684 34 48,110
01/10/2018 0.74 0.70 0.73 31,467 67 44,011
02/09/2018 0.75 0.72 0.73 51,415 46 70,003
01/08/2018 0.75 0.72 0.74 60,892 54 83,100
01/07/2018 0.77 0.74 0.74 30,012 13 39,996
03/06/2018 0.77 0.75 0.76 32,894 14 42,949
02/05/2018 0.79 0.77 0.77 25,723 15 33,250
01/04/2018 0.80 0.73 0.80 73,657 90 97,093
01/03/2018 0.79 0.77 0.79 65,793 63 84,254