Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
Performance Indicators 04/06/2023
MarketSecond
High Price0.62
Last Closing0.63
No. of Transactions55
SectorTransportation
Low Price0.60
Opening Price0.61
No. of Shares37,303
Div6.56
Change-0.02
Closing Price0.61
Average Price0.60
P/E9.18
Value Traded22,492

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 0.62 0.60 0.61 22,492 55 37,303
31/05/2023 0.63 0.62 0.63 6,333 17 10,214
30/05/2023 0.64 0.61 0.63 41,416 35 66,929
29/05/2023 0.63 0.60 0.63 23,749 59 38,923
28/05/2023 0.64 0.62 0.62 44,077 72 70,828
24/05/2023 0.68 0.65 0.65 50,319 53 76,202
23/05/2023 0.68 0.65 0.68 207,048 165 312,370
22/05/2023 0.65 0.62 0.65 114,642 109 180,985
21/05/2023 0.63 0.59 0.63 206,433 117 341,204
18/05/2023 0.60 0.58 0.60 47,972 39 81,642
17/05/2023 0.62 0.58 0.60 155,336 161 262,293
16/05/2023 0.60 0.57 0.60 203,488 133 344,759
15/05/2023 0.59 0.57 0.58 125,815 70 218,041
14/05/2023 0.57 0.54 0.57 154,947 92 275,837
11/05/2023 0.55 0.53 0.55 40,053 55 75,178
10/05/2023 0.55 0.53 0.55 27,597 49 51,627
09/05/2023 0.55 0.54 0.55 19,579 26 36,164
08/05/2023 0.56 0.55 0.56 12,157 23 22,100
07/05/2023 0.56 0.54 0.56 78,984 72 142,461
04/05/2023 0.55 0.53 0.55 198,489 194 364,394
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 0.64 0.60 0.63 115,575 183 186,894
21/05/2023 0.68 0.59 0.65 578,441 444 910,761
14/05/2023 0.62 0.54 0.60 687,557 495 1,182,572
07/05/2023 0.56 0.53 0.55 178,370 225 327,530
01/05/2023 0.55 0.48 0.55 325,068 332 608,575
25/04/2023 0.49 0.47 0.49 29,144 49 60,912
16/04/2023 0.53 0.51 0.51 26,985 41 51,876
09/04/2023 0.52 0.51 0.52 41,673 46 80,238
02/04/2023 0.53 0.52 0.53 8,930 23 17,049
26/03/2023 0.53 0.52 0.53 13,868 23 26,666
19/03/2023 0.53 0.51 0.53 24,292 55 46,776
12/03/2023 0.54 0.51 0.52 183,319 153 356,807
05/03/2023 0.56 0.52 0.55 294,684 214 541,458
26/02/2023 0.52 0.51 0.51 50,325 71 98,328
19/02/2023 0.53 0.52 0.52 50,970 80 97,912
12/02/2023 0.55 0.52 0.53 121,492 148 227,699
05/02/2023 0.54 0.50 0.54 342,632 315 661,559
29/01/2023 0.52 0.49 0.51 205,473 180 407,092
22/01/2023 0.49 0.47 0.49 79,557 99 166,131
15/01/2023 0.48 0.45 0.48 137,647 109 297,149
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 0.68 0.48 0.63 1,885,011 1,679 3,216,332
02/04/2023 0.53 0.47 0.49 106,733 159 210,075
01/03/2023 0.56 0.51 0.53 528,130 460 994,987
01/02/2023 0.55 0.50 0.52 565,105 619 1,085,244
02/01/2023 0.52 0.44 0.51 579,722 569 1,206,344
01/12/2022 0.47 0.44 0.44 202,917 283 447,063
01/11/2022 0.46 0.43 0.46 145,704 220 330,365
02/10/2022 0.45 0.41 0.44 182,842 361 419,939
01/09/2022 0.44 0.41 0.43 106,691 275 252,519
01/08/2022 0.45 0.41 0.43 340,753 502 797,723
03/07/2022 0.44 0.40 0.42 332,418 495 802,265
01/06/2022 0.42 0.40 0.41 82,276 177 200,436
08/05/2022 0.44 0.41 0.41 86,149 211 206,664
03/04/2022 0.47 0.42 0.44 201,776 231 451,293
01/03/2022 0.46 0.44 0.45 229,872 271 516,626
01/02/2022 0.47 0.43 0.45 225,669 349 494,401
02/01/2022 0.47 0.42 0.44 179,310 433 407,559
01/12/2021 0.44 0.42 0.44 134,432 280 310,387
01/11/2021 0.49 0.41 0.42 488,509 694 1,096,095
03/10/2021 0.45 0.39 0.42 452,341 740 1,071,446
Download Table