Menu

READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical

Loading data
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
17/03/2026 1.31 1.26 1.31 26,055 25 20,271
16/03/2026 1.30 1.27 1.30 1,489 8 1,158
15/03/2026 1.30 1.30 1.30 2,925 6 2,250
12/03/2026 1.33 1.30 1.32 3,291 7 2,500
11/03/2026 1.34 1.31 1.31 5,392 9 4,028
10/03/2026 1.33 1.33 1.33 665 2 500
09/03/2026 1.34 1.32 1.34 1,720 4 1,300
08/03/2026 1.34 1.32 1.34 667 2 505
05/03/2026 1.35 1.32 1.33 14,432 23 10,830
04/03/2026 1.34 1.29 1.34 31,124 25 23,561
03/03/2026 1.30 1.29 1.29 3,099 4 2,400
02/03/2026 1.31 1.27 1.30 15,399 15 12,022
01/03/2026 1.31 1.25 1.30 31,788 24 24,950
26/02/2026 1.32 1.30 1.32 57,143 33 43,448
25/02/2026 1.32 1.30 1.31 38,192 27 29,100
24/02/2026 1.32 1.31 1.31 30,170 18 23,005
23/02/2026 1.31 1.30 1.31 388 2 298
22/02/2026 1.32 1.30 1.30 715 3 550
19/02/2026 1.32 1.30 1.30 21,501 17 16,428
18/02/2026 1.33 1.31 1.32 4,597 14 3,484
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2025 1.00 0.86 0.97 695,655 616 739,605
27/07/2025 0.89 0.84 0.89 138,896 190 161,128
20/07/2025 0.92 0.87 0.89 153,843 155 173,528
13/07/2025 0.93 0.89 0.89 122,344 156 135,422
06/07/2025 0.95 0.91 0.91 86,894 180 93,482
29/06/2025 0.92 0.88 0.92 131,072 172 147,389
22/06/2025 0.90 0.87 0.90 40,704 91 46,053
15/06/2025 0.89 0.86 0.89 56,228 150 64,284
11/06/2025 0.91 0.89 0.90 66,029 70 73,840
01/06/2025 0.92 0.89 0.92 82,244 129 91,128
26/05/2025 0.92 0.88 0.90 100,959 131 112,486
18/05/2025 0.94 0.88 0.93 161,073 222 175,255
11/05/2025 0.95 0.88 0.89 190,953 267 212,528
04/05/2025 0.95 0.88 0.93 95,881 184 105,598
27/04/2025 1.04 0.99 0.99 39,693 75 39,256
20/04/2025 1.05 0.95 1.04 218,506 257 215,240
13/04/2025 0.96 0.83 0.96 91,508 183 101,368
06/04/2025 0.88 0.83 0.85 60,096 113 71,332
03/04/2025 0.86 0.86 0.86 4,703 12 5,469
23/03/2025 0.90 0.85 0.88 109,037 146 125,598
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2022 0.42 0.38 0.40 120,475 334 298,060
01/11/2022 0.42 0.37 0.39 59,763 190 153,822
02/10/2022 0.44 0.38 0.41 128,503 287 308,648
01/09/2022 0.44 0.37 0.43 167,547 377 411,105
01/08/2022 0.45 0.34 0.42 280,807 504 692,947
03/07/2022 0.37 0.34 0.35 50,214 144 142,715
01/06/2022 0.37 0.33 0.36 54,939 212 155,209
08/05/2022 0.36 0.33 0.35 126,381 109 362,590
03/04/2022 0.37 0.32 0.36 130,505 337 367,103
01/03/2022 0.39 0.31 0.35 149,403 425 434,308
01/02/2022 0.43 0.38 0.39 248,791 544 614,898
02/01/2022 0.49 0.42 0.43 230,550 262 528,328
01/12/2021 0.51 0.46 0.47 345,181 545 709,558
01/11/2021 0.58 0.44 0.46 489,381 666 971,041
03/10/2021 0.47 0.41 0.47 187,246 304 406,323
01/09/2021 0.44 0.41 0.43 12,011 53 28,489
01/08/2021 0.45 0.42 0.44 45,794 133 108,179
01/07/2021 0.48 0.44 0.45 38,490 113 83,895
01/06/2021 0.49 0.39 0.46 210,169 411 465,379
02/05/2021 0.45 0.39 0.41 50,653 169 123,356
Download Table