Menu

THE INDUSTRIAL COMMERCIAL & AGRICULTURAL Historical

Loading data
High Low
Performance Indicators 03/08/2021
MarketSecond
High Price1.08
Last Closing1.05
No. of Transactions2
SectorChemical Industries
Low Price1.07
Opening Price1.07
No. of Shares600
Div4.63
Change0.03
Closing Price1.08
Average Price1.07
P/E17.72
Value Traded643

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2021 1.08 1.07 1.08 643 2 600
02/08/2021 1.05 1.00 1.05 5,824 25 5,746
01/08/2021 1.10 1.04 1.04 7,305 16 6,758
29/07/2021 1.10 1.09 1.09 2,473 11 2,265
28/07/2021 1.14 1.09 1.14 2,132 11 1,926
27/07/2021 1.16 1.10 1.14 5,914 30 5,315
26/07/2021 1.17 1.14 1.15 3,491 12 3,050
25/07/2021 1.18 1.16 1.18 2,552 18 2,195
18/07/2021 1.19 1.12 1.19 6,685 30 5,707
15/07/2021 1.17 1.10 1.17 7,369 16 6,339
14/07/2021 1.15 1.15 1.15 460 2 400
13/07/2021 1.15 1.10 1.14 5,602 19 4,901
12/07/2021 1.12 1.08 1.10 4,650 18 4,251
11/07/2021 1.07 1.07 1.07 70 2 65
08/07/2021 1.05 1.05 1.05 525 1 500
07/07/2021 1.07 1.02 1.05 777 5 735
06/07/2021 1.04 1.04 1.04 6 1 6
01/07/2021 1.09 1.02 1.09 6,528 18 6,215
30/06/2021 1.05 1.05 1.05 4,418 9 4,208
29/06/2021 1.05 1.02 1.05 575 4 549
Date High Low Closing Value Traded No. of Trans No. of Shares
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
11/07/2021 1.17 1.07 1.17 18,151 57 15,956
04/07/2021 1.07 1.02 1.05 1,308 7 1,241
27/06/2021 1.10 1.02 1.09 11,950 34 11,378
20/06/2021 1.15 0.95 1.10 46,929 97 43,644
13/06/2021 0.97 0.88 0.97 21,105 29 22,369
06/06/2021 0.92 0.89 0.92 3,457 7 3,778
30/05/2021 0.91 0.83 0.91 4,019 11 4,478
23/05/2021 0.90 0.84 0.85 5,299 16 6,050
16/05/2021 0.90 0.86 0.90 481 3 535
09/05/2021 0.90 0.90 0.90 1,800 3 2,000
02/05/2021 0.91 0.90 0.90 1,676 8 1,852
25/04/2021 0.91 0.80 0.91 4,406 18 5,157
18/04/2021 0.83 0.78 0.83 4,740 12 6,066
04/04/2021 0.85 0.79 0.80 4,636 34 5,734
28/03/2021 0.84 0.80 0.84 1,026 6 1,270
21/03/2021 0.88 0.84 0.84 690 7 810
14/03/2021 0.90 0.87 0.90 2,755 20 3,101
07/03/2021 0.88 0.83 0.85 4,571 15 5,393
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2020 0.78 0.67 0.71 159,921 93 228,155
01/12/2019 0.78 0.74 0.78 1,049 27 1,373
03/11/2019 0.79 0.76 0.78 2,682 37 3,456
01/10/2019 0.81 0.76 0.81 3,911 26 4,876