Menu

READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical

Loading data
Performance Indicators 02/09/2026
MarketFirst
High Price1.52
Last Closing1.53
No. of Transactions186
SectorEngineering and Construction
Low Price1.47
Opening Price1.52
No. of Shares290,492
Div0.00
Change-0.06
Closing Price1.47
Average Price1.49
P/E9.88
Value Traded432,409

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/07/2026 1.29 1.27 1.28 24,458 21 19,103
05/07/2026 1.29 1.29 1.29 1,613 5 1,250
02/07/2026 1.29 1.27 1.27 24,127 16 18,896
01/07/2026 1.32 1.30 1.30 8,159 17 6,189
30/06/2026 1.32 1.30 1.31 30,343 25 23,248
29/06/2026 1.34 1.27 1.33 19,718 30 15,049
28/06/2026 1.29 1.29 1.29 2,460 7 1,907
25/06/2026 1.31 1.29 1.30 9,330 19 7,221
24/06/2026 1.33 1.28 1.32 42,660 45 32,779
23/06/2026 1.35 1.33 1.33 11,052 10 8,251
22/06/2026 1.36 1.34 1.35 45,428 28 33,679
18/06/2026 1.36 1.33 1.34 1,599,271 389 1,186,312
17/06/2026 1.37 1.34 1.34 1,923,961 296 1,414,252
15/06/2026 1.36 1.30 1.36 360,217 148 270,939
14/06/2026 1.32 1.24 1.29 401,853 239 313,536
11/06/2026 1.29 1.22 1.27 163,023 107 130,774
10/06/2026 1.32 1.24 1.25 2,274,165 374 1,754,183
09/06/2026 1.35 1.31 1.33 1,035,373 339 777,370
08/06/2026 1.36 1.34 1.35 697,610 207 515,269
07/06/2026 1.42 1.34 1.35 1,649,330 470 1,193,926
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Download Table