Menu

THE INDUSTRIAL COMMERCIAL & AGRICULTURAL Historical

Loading data
Performance Indicators 06/08/2026
MarketFirst
High Price0.83
Last Closing0.83
No. of Transactions39
SectorChemical Industries
Low Price0.82
Opening Price0.83
No. of Shares7,810
Div4.82
Change0.00
Closing Price0.83
Average Price0.82
P/E19.86
Value Traded6,406

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2025 0.86 0.86 0.86 215 1 250
21/08/2025 0.85 0.85 0.85 100 1 118
20/08/2025 0.85 0.85 0.85 3,110 1 3,659
18/08/2025 0.87 0.84 0.86 1,301 7 1,523
17/08/2025 0.85 0.85 0.85 1,785 4 2,100
14/08/2025 0.87 0.85 0.86 1,828 4 2,102
13/08/2025 0.87 0.87 0.87 131 1 150
12/08/2025 0.85 0.85 0.85 425 1 500
11/08/2025 0.87 0.85 0.87 2,733 7 3,200
10/08/2025 0.86 0.85 0.86 2,135 4 2,500
07/08/2025 0.89 0.88 0.88 1,542 6 1,749
06/08/2025 0.89 0.87 0.87 16,109 15 18,450
05/08/2025 0.89 0.83 0.87 42,385 98 49,082
04/08/2025 0.83 0.82 0.83 210 4 253
03/08/2025 0.84 0.83 0.84 804 3 968
31/07/2025 0.84 0.82 0.84 208 2 250
30/07/2025 0.83 0.83 0.83 16 1 19
29/07/2025 0.85 0.82 0.85 370 6 447
28/07/2025 0.84 0.84 0.84 1,193 4 1,420
27/07/2025 0.84 0.84 0.84 1,435 4 1,708
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/02/2023 0.90 0.86 0.89 648 14 728
29/01/2023 0.90 0.89 0.90 4,935 16 5,515
22/01/2023 0.88 0.87 0.88 110 3 125
15/01/2023 0.87 0.87 0.87 233 5 268
08/01/2023 0.89 0.87 0.88 2,479 11 2,831
02/01/2023 0.89 0.89 0.89 899 5 1,010
26/12/2022 0.90 0.86 0.90 920 7 1,039
18/12/2022 0.89 0.86 0.89 2,722 12 3,165
11/12/2022 0.90 0.86 0.86 271 6 308
04/12/2022 0.90 0.86 0.87 2,093 16 2,409
27/11/2022 0.91 0.87 0.91 1,886 9 2,132
20/11/2022 0.91 0.88 0.88 3,723 18 4,214
13/11/2022 0.93 0.89 0.91 828 10 922
06/11/2022 0.92 0.88 0.92 195 3 213
30/10/2022 0.92 0.88 0.88 1,863 6 2,045
23/10/2022 0.95 0.93 0.95 11,221 27 11,949
16/10/2022 0.93 0.92 0.93 289 6 313
09/10/2022 0.93 0.91 0.92 1,724 10 1,888
02/10/2022 0.93 0.91 0.93 2,420 8 2,658
25/09/2022 0.93 0.91 0.91 4,476 12 4,899
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2010 1.43 1.28 1.37 344,863 300 251,617
03/01/2010 1.50 1.37 1.40 335,247 258 234,196
01/12/2009 1.56 1.30 1.39 1,371,633 532 953,110
01/11/2009 1.49 1.31 1.38 520,680 373 371,750
01/10/2009 1.59 1.40 1.45 2,784,781 1,297 1,840,714
01/09/2009 1.57 1.19 1.50 2,939,415 1,849 2,139,497
02/08/2009 1.34 0.97 1.22 4,140,768 3,243 3,554,799
01/07/2009 0.98 0.70 0.98 441,777 661 556,488
01/06/2009 0.76 0.64 0.75 1,265,338 1,872 1,763,473
03/05/2009 0.78 0.64 0.67 1,277,860 2,055 1,809,270
01/04/2009 0.76 0.59 0.73 802,704 1,202 1,211,466
01/03/2009 0.69 0.55 0.64 320,172 773 522,166
01/02/2009 0.65 0.58 0.59 117,452 241 190,694
04/01/2009 0.69 0.60 0.65 206,607 360 318,525
01/12/2008 0.72 0.60 0.62 108,813 284 167,058
02/11/2008 1.02 0.57 0.63 1,030,100 1,288 1,216,472
05/10/2008 1.28 0.86 0.95 971,646 1,158 905,675
01/09/2008 1.47 1.11 1.20 3,003,308 2,664 2,315,099
03/08/2008 1.51 1.31 1.31 155,455 170 106,233
01/06/2008 0.56 0.54 0.55 395,197 475 722,786
Download Table