Menu

THE INDUSTRIAL COMMERCIAL & AGRICULTURAL Historical

Loading data
High Low
Performance Indicators 02/12/2021
MarketSecond
High Price0.98
Last Closing0.95
No. of Transactions21
SectorChemical Industries
Low Price0.94
Opening Price0.94
No. of Shares8,858
Div5.10
Change0.03
Closing Price0.98
Average Price0.96
P/E16.08
Value Traded8,457

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2021 0.98 0.94 0.98 8,457 21 8,858
01/12/2021 0.96 0.94 0.95 15,869 33 16,731
30/11/2021 0.96 0.96 0.96 13,810 36 14,385
29/11/2021 0.99 0.96 0.99 30,686 62 31,797
28/11/2021 1.00 0.99 1.00 2,860 9 2,878
25/11/2021 1.03 1.00 1.03 3,734 9 3,724
24/11/2021 1.02 1.00 1.00 7,055 15 7,025
23/11/2021 1.01 1.01 1.01 3,687 8 3,650
22/11/2021 1.03 1.00 1.03 5,230 15 5,200
21/11/2021 1.04 0.99 1.03 21,090 44 20,776
18/11/2021 1.02 0.98 1.01 22,507 44 22,554
17/11/2021 0.99 0.98 0.98 3,800 17 3,860
16/11/2021 1.00 0.99 0.99 5,953 17 5,956
15/11/2021 1.03 1.00 1.00 9,782 27 9,706
14/11/2021 1.04 1.01 1.04 724 6 709
11/11/2021 1.02 1.02 1.02 629 3 617
10/11/2021 1.05 1.02 1.05 803 7 776
09/11/2021 1.03 1.01 1.01 4,571 4 4,500
08/11/2021 1.06 1.02 1.06 2,029 8 1,957
07/11/2021 1.05 1.03 1.03 2,492 5 2,400
Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2021 1.00 0.94 0.98 71,682 161 74,649
21/11/2021 1.04 0.99 1.03 40,794 91 40,375
14/11/2021 1.04 0.98 1.01 42,766 111 42,785
07/11/2021 1.06 1.01 1.02 10,524 27 10,250
31/10/2021 1.11 1.03 1.05 112,501 148 105,425
24/10/2021 1.06 0.97 1.05 78,761 162 76,090
17/10/2021 1.01 0.98 0.98 4,624 24 4,666
10/10/2021 1.00 0.98 1.00 1,093 10 1,105
03/10/2021 1.01 0.97 1.00 8,225 45 8,332
26/09/2021 1.00 0.97 1.00 18,917 60 19,309
19/09/2021 1.00 0.95 0.98 36,269 93 37,533
12/09/2021 1.01 0.96 0.98 5,004 30 5,074
05/09/2021 1.04 0.94 1.00 33,694 98 33,641
29/08/2021 1.00 0.93 0.97 28,774 149 30,267
22/08/2021 1.04 0.99 0.99 5,974 38 5,921
15/08/2021 1.05 0.97 1.02 1,889 17 1,839
08/08/2021 1.07 0.99 1.04 10,515 36 10,403
01/08/2021 1.10 1.00 1.06 14,572 45 13,854
25/07/2021 1.18 1.09 1.09 16,561 82 14,751
18/07/2021 1.19 1.12 1.19 6,685 30 5,707
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2021 1.11 0.96 0.96 174,638 387 174,016
03/10/2021 1.10 0.97 1.10 172,006 338 164,072
01/09/2021 1.04 0.93 1.00 100,519 315 102,624
01/08/2021 1.10 0.93 0.93 55,090 251 55,217
01/07/2021 1.19 1.02 1.09 49,233 194 43,870
01/06/2021 1.15 0.83 1.05 80,934 160 79,432
02/05/2021 0.91 0.84 0.85 9,255 30 10,437
01/04/2021 0.91 0.78 0.91 13,992 66 17,207
01/03/2021 0.91 0.80 0.80 9,838 58 11,448
01/02/2021 0.97 0.72 0.92 88,740 186 102,538
03/01/2021 0.78 0.72 0.72 22,394 76 30,059
01/12/2020 0.77 0.71 0.76 12,078 60 16,560
01/11/2020 0.77 0.69 0.77 26,406 76 36,448
01/10/2020 0.73 0.66 0.72 18,496 77 26,638
01/09/2020 0.75 0.67 0.72 21,610 76 29,803
04/08/2020 0.80 0.69 0.76 44,454 149 59,323
01/07/2020 0.70 0.58 0.68 52,602 196 80,443
01/06/2020 0.65 0.57 0.61 12,749 92 21,052
01/03/2020 0.68 0.65 0.68 1,145 11 1,719
02/02/2020 0.71 0.66 0.66 8,198 49 12,238