READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 18/05/2026
MarketFirst
High Price1.42
Last Closing1.36
No. of Transactions414
SectorEngineering and Construction
Low Price1.36
Opening Price1.36
No. of Shares1,203,868
Div0.00
Change0.03
Closing Price1.39
Average Price1.39
P/E9.91
Value Traded1,667,714
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2026 | 1.31 | 1.27 | 1.31 | 201,847 | 85 | 156,688 |
| 15/04/2026 | 1.30 | 1.27 | 1.30 | 24,978 | 23 | 19,475 |
| 14/04/2026 | 1.29 | 1.24 | 1.29 | 435,583 | 205 | 347,614 |
| 13/04/2026 | 1.26 | 1.24 | 1.26 | 9,848 | 17 | 7,872 |
| 12/04/2026 | 1.28 | 1.24 | 1.26 | 6,342 | 19 | 5,071 |
| 09/04/2026 | 1.29 | 1.24 | 1.26 | 7,026 | 27 | 5,572 |
| 08/04/2026 | 1.31 | 1.27 | 1.29 | 44,933 | 32 | 34,936 |
| 07/04/2026 | 1.33 | 1.27 | 1.31 | 97,427 | 80 | 74,532 |
| 06/04/2026 | 1.28 | 1.24 | 1.28 | 10,062 | 19 | 8,006 |
| 05/04/2026 | 1.27 | 1.23 | 1.24 | 32,882 | 34 | 26,401 |
| 02/04/2026 | 1.28 | 1.26 | 1.27 | 45,958 | 10 | 36,251 |
| 01/04/2026 | 1.27 | 1.26 | 1.26 | 8,405 | 11 | 6,650 |
| 31/03/2026 | 1.29 | 1.27 | 1.27 | 6,236 | 8 | 4,870 |
| 30/03/2026 | 1.31 | 1.27 | 1.31 | 21,218 | 21 | 16,361 |
| 29/03/2026 | 1.29 | 1.27 | 1.27 | 2,859 | 6 | 2,241 |
| 26/03/2026 | 1.29 | 1.28 | 1.29 | 2,179 | 5 | 1,700 |
| 25/03/2026 | 1.28 | 1.26 | 1.26 | 10,623 | 8 | 8,360 |
| 24/03/2026 | 1.32 | 1.27 | 1.30 | 7,263 | 8 | 5,710 |
| 19/03/2026 | 1.30 | 1.30 | 1.30 | 7,150 | 10 | 5,500 |
| 18/03/2026 | 1.30 | 1.28 | 1.30 | 36,026 | 19 | 28,105 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/12/2025 | 1.22 | 1.15 | 1.15 | 535,133 | 396 | 453,234 |
| 14/12/2025 | 1.20 | 1.11 | 1.18 | 1,551,442 | 919 | 1,337,506 |
| 07/12/2025 | 1.13 | 1.07 | 1.10 | 823,082 | 546 | 745,454 |
| 30/11/2025 | 1.09 | 1.05 | 1.08 | 162,942 | 150 | 152,440 |
| 23/11/2025 | 1.07 | 1.04 | 1.06 | 51,941 | 69 | 49,309 |
| 16/11/2025 | 1.09 | 1.04 | 1.07 | 173,535 | 218 | 162,352 |
| 09/11/2025 | 1.10 | 1.04 | 1.05 | 359,754 | 252 | 334,505 |
| 02/11/2025 | 1.10 | 1.00 | 1.05 | 421,878 | 400 | 397,192 |
| 26/10/2025 | 1.09 | 1.00 | 1.02 | 619,989 | 408 | 597,709 |
| 19/10/2025 | 1.13 | 1.04 | 1.08 | 152,057 | 233 | 141,280 |
| 12/10/2025 | 1.14 | 1.04 | 1.12 | 653,492 | 473 | 603,741 |
| 05/10/2025 | 1.09 | 0.96 | 1.09 | 1,010,211 | 778 | 977,036 |
| 28/09/2025 | 0.97 | 0.93 | 0.96 | 53,148 | 81 | 55,883 |
| 21/09/2025 | 0.98 | 0.93 | 0.94 | 89,427 | 106 | 94,333 |
| 14/09/2025 | 0.97 | 0.91 | 0.96 | 264,155 | 288 | 279,561 |
| 07/09/2025 | 0.98 | 0.91 | 0.94 | 126,419 | 240 | 134,582 |
| 31/08/2025 | 0.99 | 0.93 | 0.97 | 441,057 | 365 | 454,551 |
| 24/08/2025 | 0.97 | 0.93 | 0.95 | 73,209 | 146 | 77,880 |
| 17/08/2025 | 0.97 | 0.90 | 0.94 | 109,421 | 144 | 118,299 |
| 10/08/2025 | 0.99 | 0.93 | 0.97 | 286,480 | 298 | 297,956 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2024 | 1.22 | 1.13 | 1.18 | 295,602 | 466 | 252,013 |
| 01/07/2024 | 1.25 | 1.05 | 1.24 | 414,682 | 556 | 352,844 |
| 02/06/2024 | 1.24 | 1.03 | 1.11 | 349,482 | 403 | 304,093 |
| 01/05/2024 | 1.37 | 1.13 | 1.18 | 1,507,723 | 1,238 | 1,226,334 |
| 01/04/2024 | 1.14 | 0.84 | 1.13 | 1,462,093 | 1,312 | 1,401,870 |
| 03/03/2024 | 0.91 | 0.83 | 0.88 | 88,349 | 182 | 101,508 |
| 01/02/2024 | 0.99 | 0.85 | 0.85 | 400,951 | 675 | 430,832 |
| 02/01/2024 | 1.03 | 0.88 | 0.92 | 469,962 | 698 | 494,577 |
| 03/12/2023 | 0.87 | 0.72 | 0.84 | 302,473 | 452 | 381,223 |
| 01/11/2023 | 0.77 | 0.69 | 0.72 | 467,833 | 671 | 640,309 |
| 01/10/2023 | 0.71 | 0.59 | 0.71 | 238,931 | 326 | 369,766 |
| 03/09/2023 | 0.63 | 0.59 | 0.61 | 77,330 | 134 | 126,796 |
| 01/08/2023 | 0.67 | 0.59 | 0.60 | 134,851 | 207 | 215,169 |
| 02/07/2023 | 0.69 | 0.60 | 0.67 | 319,427 | 564 | 483,896 |
| 04/06/2023 | 0.68 | 0.57 | 0.59 | 315,387 | 556 | 501,294 |
| 01/05/2023 | 0.66 | 0.40 | 0.60 | 928,680 | 1,444 | 1,773,755 |
| 02/04/2023 | 0.40 | 0.38 | 0.40 | 41,692 | 114 | 107,591 |
| 01/03/2023 | 0.42 | 0.38 | 0.39 | 46,564 | 151 | 117,216 |
| 01/02/2023 | 0.44 | 0.40 | 0.41 | 78,135 | 191 | 186,573 |
| 02/01/2023 | 0.43 | 0.38 | 0.41 | 143,812 | 237 | 358,622 |