READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 18/03/2026
MarketFirst
High Price1.30
Last Closing1.31
No. of Transactions19
SectorEngineering and Construction
Low Price1.28
Opening Price1.28
No. of Shares28,105
Div0.00
Change-0.01
Closing Price1.30
Average Price1.28
P/E8.86
Value Traded36,026
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2025 | 1.21 | 1.19 | 1.21 | 27,618 | 29 | 23,031 |
| 21/12/2025 | 1.22 | 1.18 | 1.21 | 196,826 | 128 | 163,964 |
| 18/12/2025 | 1.19 | 1.17 | 1.18 | 72,156 | 54 | 61,100 |
| 17/12/2025 | 1.20 | 1.18 | 1.20 | 266,321 | 219 | 223,515 |
| 16/12/2025 | 1.19 | 1.15 | 1.17 | 608,676 | 332 | 517,800 |
| 15/12/2025 | 1.15 | 1.11 | 1.15 | 445,085 | 189 | 394,131 |
| 14/12/2025 | 1.15 | 1.12 | 1.13 | 159,203 | 125 | 140,960 |
| 11/12/2025 | 1.13 | 1.10 | 1.10 | 161,303 | 103 | 144,744 |
| 10/12/2025 | 1.13 | 1.08 | 1.12 | 383,390 | 233 | 345,077 |
| 09/12/2025 | 1.10 | 1.09 | 1.09 | 10,066 | 14 | 9,230 |
| 08/12/2025 | 1.11 | 1.07 | 1.09 | 248,536 | 167 | 227,982 |
| 07/12/2025 | 1.08 | 1.07 | 1.08 | 19,786 | 29 | 18,421 |
| 04/12/2025 | 1.09 | 1.07 | 1.08 | 60,214 | 62 | 56,000 |
| 03/12/2025 | 1.08 | 1.05 | 1.08 | 51,466 | 43 | 48,059 |
| 02/12/2025 | 1.07 | 1.06 | 1.07 | 3,344 | 8 | 3,153 |
| 01/12/2025 | 1.07 | 1.06 | 1.07 | 1,443 | 3 | 1,361 |
| 30/11/2025 | 1.08 | 1.05 | 1.07 | 46,475 | 34 | 43,867 |
| 27/11/2025 | 1.06 | 1.05 | 1.06 | 9,847 | 13 | 9,377 |
| 26/11/2025 | 1.05 | 1.04 | 1.05 | 6,452 | 11 | 6,178 |
| 25/11/2025 | 1.06 | 1.05 | 1.06 | 9,504 | 14 | 9,051 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 1.12 | 1.09 | 1.12 | 66,039 | 107 | 59,660 |
| 05/01/2025 | 1.13 | 1.10 | 1.10 | 327,179 | 118 | 292,735 |
| 29/12/2024 | 1.14 | 1.07 | 1.12 | 404,613 | 38 | 374,407 |
| 22/12/2024 | 1.16 | 1.08 | 1.09 | 113,997 | 144 | 102,575 |
| 15/12/2024 | 1.07 | 1.03 | 1.07 | 390,959 | 94 | 371,934 |
| 08/12/2024 | 1.07 | 1.02 | 1.05 | 588,439 | 94 | 564,380 |
| 01/12/2024 | 1.08 | 1.05 | 1.05 | 25,535 | 46 | 23,955 |
| 24/11/2024 | 1.08 | 1.04 | 1.06 | 922,830 | 161 | 862,196 |
| 17/11/2024 | 1.09 | 1.05 | 1.09 | 411,008 | 161 | 383,910 |
| 10/11/2024 | 1.12 | 1.05 | 1.09 | 1,136,205 | 207 | 1,037,762 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 0.53 | 0.37 | 0.43 | 217,519 | 488 | 475,289 |
| 03/01/2021 | 0.50 | 0.34 | 0.50 | 109,538 | 173 | 267,325 |
| 01/12/2020 | 0.35 | 0.33 | 0.34 | 80,368 | 50 | 239,763 |
| 01/11/2020 | 0.34 | 0.29 | 0.34 | 201,533 | 96 | 653,913 |
| 01/10/2020 | 0.38 | 0.33 | 0.34 | 22,051 | 67 | 62,031 |
| 01/09/2020 | 0.39 | 0.31 | 0.38 | 89,082 | 175 | 243,968 |
| 04/08/2020 | 0.33 | 0.31 | 0.32 | 29,146 | 32 | 92,408 |
| 01/07/2020 | 0.33 | 0.30 | 0.33 | 54,666 | 95 | 173,843 |
| 01/06/2020 | 0.33 | 0.29 | 0.30 | 37,520 | 84 | 123,391 |
| 10/05/2020 | 0.35 | 0.32 | 0.33 | 14,964 | 37 | 43,450 |
| 01/03/2020 | 0.36 | 0.33 | 0.34 | 28,878 | 79 | 85,495 |
| 02/02/2020 | 0.40 | 0.34 | 0.36 | 52,141 | 137 | 143,017 |
| 02/01/2020 | 0.40 | 0.35 | 0.39 | 51,513 | 154 | 138,825 |
| 01/12/2019 | 0.38 | 0.35 | 0.38 | 23,605 | 102 | 63,786 |
| 03/11/2019 | 0.40 | 0.37 | 0.39 | 116,815 | 101 | 305,199 |
| 01/10/2019 | 0.46 | 0.38 | 0.40 | 113,348 | 236 | 272,312 |
| 01/09/2019 | 0.50 | 0.44 | 0.46 | 157,558 | 200 | 339,086 |
| 01/08/2019 | 0.52 | 0.45 | 0.49 | 189,444 | 247 | 401,034 |
| 01/07/2019 | 0.56 | 0.47 | 0.50 | 366,949 | 502 | 727,492 |
| 02/06/2019 | 0.48 | 0.46 | 0.48 | 35,923 | 75 | 76,675 |