Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
Performance Indicators 24/09/2026
MarketFirst
High Price1.09
Last Closing1.05
No. of Transactions99
SectorTransportation
Low Price1.05
Opening Price1.05
No. of Shares74,178
Div3.70
Change0.03
Closing Price1.08
Average Price1.07
P/E12.39
Value Traded79,614

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/08/2026 1.04 0.99 1.01 516,572 349 513,588
26/08/2026 1.17 1.04 1.06 851,403 390 759,136
24/08/2026 1.09 1.04 1.09 872,175 424 816,259
23/08/2026 1.03 0.94 1.02 968,200 307 973,169
20/08/2026 0.96 0.94 0.96 44,022 58 46,193
19/08/2026 0.98 0.95 0.97 437,253 220 453,976
18/08/2026 0.97 0.90 0.95 839,162 344 906,692
17/08/2026 0.95 0.90 0.94 232,558 178 248,944
16/08/2026 0.91 0.89 0.89 33,522 40 37,301
13/08/2026 0.92 0.90 0.91 106,828 81 117,029
12/08/2026 0.93 0.90 0.93 257,498 209 280,272
11/08/2026 0.91 0.84 0.91 848,212 421 976,842
10/08/2026 0.85 0.84 0.85 26,115 24 30,780
09/08/2026 0.85 0.83 0.85 7,716 23 9,238
06/08/2026 0.84 0.83 0.83 5,722 11 6,876
05/08/2026 0.84 0.83 0.84 2,925 10 3,518
04/08/2026 0.84 0.83 0.84 42,716 31 51,404
03/08/2026 0.86 0.84 0.86 16,684 19 19,772
02/08/2026 0.86 0.84 0.85 52,751 51 62,119
30/07/2026 0.84 0.82 0.84 9,828 16 11,841
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/05/2026 0.80 0.78 0.79 22,115 67 28,202
26/04/2026 0.81 0.75 0.79 225,294 198 285,764
19/04/2026 0.79 0.75 0.76 227,121 111 291,233
12/04/2026 0.80 0.78 0.78 51,558 77 65,213
05/04/2026 0.80 0.77 0.79 22,312 43 28,432
29/03/2026 0.80 0.76 0.78 89,066 97 113,843
24/03/2026 0.77 0.76 0.77 15,459 25 20,221
15/03/2026 0.77 0.75 0.76 35,210 56 46,604
08/03/2026 0.78 0.76 0.78 17,295 38 22,700
01/03/2026 0.77 0.76 0.76 42,191 56 55,224
22/02/2026 0.79 0.77 0.78 17,063 27 21,940
15/02/2026 0.81 0.77 0.79 91,342 135 115,125
08/02/2026 0.78 0.77 0.78 108,868 113 141,112
01/02/2026 0.79 0.75 0.78 179,554 208 234,403
25/01/2026 0.81 0.78 0.80 109,541 158 137,697
18/01/2026 0.82 0.80 0.81 173,829 109 216,334
11/01/2026 0.83 0.80 0.82 138,816 152 170,132
04/01/2026 0.86 0.79 0.80 400,154 340 490,204
28/12/2025 0.84 0.80 0.84 301,048 296 366,040
21/12/2025 0.83 0.80 0.82 223,634 222 274,507
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2024 0.62 0.58 0.61 70,737 197 118,263
03/11/2024 0.60 0.56 0.60 119,321 309 205,048
01/10/2024 0.61 0.57 0.59 114,251 314 192,102
01/09/2024 0.64 0.59 0.61 167,720 377 275,703
01/08/2024 0.65 0.60 0.62 179,820 483 291,062
01/07/2024 0.70 0.62 0.65 486,925 776 748,278
02/06/2024 0.71 0.63 0.65 293,827 514 438,247
01/05/2024 0.74 0.66 0.69 679,775 1,034 974,714
01/04/2024 0.78 0.71 0.76 595,311 850 794,764
03/03/2024 0.74 0.71 0.72 211,086 339 291,623
01/02/2024 0.76 0.71 0.73 617,181 853 839,116
02/01/2024 0.81 0.68 0.75 1,653,562 1,607 2,226,457
03/12/2023 0.69 0.65 0.67 253,903 433 380,231
01/11/2023 0.73 0.65 0.66 423,703 595 628,047
01/10/2023 0.72 0.65 0.72 438,236 511 642,241
03/09/2023 0.70 0.63 0.66 411,619 395 616,999
01/08/2023 0.71 0.62 0.64 393,387 545 594,941
02/07/2023 0.73 0.64 0.71 1,139,500 995 1,636,416
04/06/2023 0.69 0.59 0.66 1,316,564 1,014 2,022,312
01/05/2023 0.68 0.48 0.63 1,885,011 1,679 3,216,332
Download Table