Menu
Loading data
High Low
Performance Indicators 23/09/2021
MarketFirst
High Price18.04
Last Closing17.66
No. of Transactions278
SectorMining and Extraction Industries
Low Price17.62
Opening Price17.75
No. of Shares31,709
Div1.12
Change0.14
Closing Price17.80
Average Price17.89
P/E50.63
Value Traded567,191

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/09/2021 18.04 17.62 17.80 567,191 278 31,709
22/09/2021 17.79 17.20 17.66 379,371 291 21,564
21/09/2021 17.25 16.95 17.17 563,976 272 33,060
20/09/2021 17.80 17.12 17.43 736,294 349 42,090
19/09/2021 18.00 17.70 17.79 399,365 201 22,435
16/09/2021 17.99 17.72 17.90 399,309 237 22,339
15/09/2021 18.20 17.92 17.93 601,960 245 33,379
14/09/2021 18.30 17.94 18.08 1,125,720 437 62,063
13/09/2021 17.93 17.70 17.84 444,390 220 24,928
12/09/2021 18.20 17.70 17.80 1,021,107 445 56,690
09/09/2021 17.84 16.40 17.84 2,383,687 748 135,800
08/09/2021 16.85 16.60 16.60 179,682 142 10,785
07/09/2021 17.00 16.55 16.94 551,785 252 32,805
06/09/2021 17.05 16.50 16.96 1,020,261 380 60,864
05/09/2021 17.69 17.10 17.19 647,571 381 37,336
02/09/2021 18.09 17.51 17.65 1,198,616 505 67,106
01/09/2021 18.20 17.52 17.95 2,380,600 899 132,790
31/08/2021 17.45 16.89 17.45 1,830,226 659 106,496
30/08/2021 17.60 16.81 16.95 2,031,166 748 118,065
29/08/2021 16.71 15.60 16.71 3,358,317 748 206,360
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 18.04 16.95 17.80 2,646,198 1,391 150,858
12/09/2021 18.30 17.70 17.90 3,592,486 1,584 199,399
05/09/2021 17.84 16.40 17.84 4,782,986 1,903 277,590
29/08/2021 18.20 15.60 17.65 10,798,924 3,559 630,817
22/08/2021 15.79 14.60 15.55 2,771,795 1,326 181,558
15/08/2021 15.79 14.00 15.47 4,304,743 2,471 290,556
08/08/2021 16.11 14.00 14.88 6,673,640 2,522 442,793
01/08/2021 18.00 15.74 15.74 7,017,289 2,599 415,771
25/07/2021 19.80 17.30 18.05 8,008,451 3,101 437,220
18/07/2021 19.39 18.80 19.29 2,221,730 714 116,463
11/07/2021 18.39 16.88 18.39 4,735,645 1,786 270,802
04/07/2021 17.52 16.48 17.20 8,624,335 2,753 505,255
27/06/2021 19.10 16.82 17.59 9,123,732 3,025 515,301
20/06/2021 19.44 17.11 18.64 17,159,077 4,622 928,946
13/06/2021 18.50 16.02 17.25 17,648,386 4,187 1,016,227
06/06/2021 16.20 14.40 16.08 9,181,707 2,552 604,892
30/05/2021 14.65 12.80 14.50 10,042,194 2,710 725,886
23/05/2021 13.53 11.68 13.18 7,625,351 2,159 593,413
16/05/2021 12.83 10.38 12.08 11,109,163 2,937 932,738
09/05/2021 10.52 10.00 10.52 1,698,907 733 164,786
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2021 18.00 14.00 17.45 27,987,174 11,073 1,761,599
01/07/2021 19.80 16.48 18.05 25,231,884 8,818 1,422,065
01/06/2021 19.44 13.60 17.59 58,304,284 15,789 3,457,110
02/05/2021 13.55 9.33 13.50 29,259,764 8,616 2,501,660
01/04/2021 9.90 7.61 9.38 18,923,935 6,760 2,179,704
01/03/2021 8.67 6.26 8.67 23,003,283 8,556 3,255,054
01/02/2021 6.28 3.99 6.26 15,168,255 5,346 2,931,402
03/01/2021 4.17 3.10 4.10 5,211,064 3,651 1,414,241
01/12/2020 3.51 2.63 3.51 4,823,324 2,402 1,557,486
01/11/2020 2.67 2.40 2.67 1,565,461 869 612,681
01/10/2020 2.60 2.40 2.48 949,875 621 387,225
01/09/2020 2.61 2.50 2.57 1,090,842 604 428,080
04/08/2020 2.78 2.47 2.53 1,653,490 755 636,008
01/07/2020 2.82 2.50 2.71 1,716,601 848 640,427
01/06/2020 2.81 2.53 2.60 1,764,131 661 665,390
10/05/2020 2.70 2.33 2.70 678,907 330 276,893
01/03/2020 2.89 2.52 2.62 1,367,980 707 498,777
02/02/2020 2.82 2.69 2.71 1,413,138 550 513,939
02/01/2020 2.86 2.66 2.80 1,360,372 887 490,338
01/12/2019 3.03 2.64 2.77 1,737,938 651 618,691