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 |
|---|---|---|---|---|---|---|
| 01/03/2022 | 0.39 | 0.38 | 0.38 | 4,478 | 12 | 11,759 |
| 28/02/2022 | 0.39 | 0.39 | 0.39 | 7,020 | 7 | 18,000 |
| 27/02/2022 | 0.40 | 0.38 | 0.40 | 3,123 | 8 | 8,085 |
| 24/02/2022 | 0.39 | 0.38 | 0.39 | 13,887 | 33 | 36,506 |
| 23/02/2022 | 0.40 | 0.39 | 0.40 | 1,429 | 9 | 3,665 |
| 22/02/2022 | 0.39 | 0.39 | 0.39 | 1,034 | 9 | 2,650 |
| 21/02/2022 | 0.40 | 0.38 | 0.39 | 6,045 | 27 | 15,550 |
| 20/02/2022 | 0.40 | 0.39 | 0.39 | 8,434 | 18 | 21,600 |
| 17/02/2022 | 0.41 | 0.40 | 0.41 | 21,471 | 53 | 53,575 |
| 16/02/2022 | 0.43 | 0.42 | 0.42 | 7,742 | 30 | 18,300 |
| 15/02/2022 | 0.42 | 0.41 | 0.42 | 40,344 | 94 | 96,877 |
| 14/02/2022 | 0.40 | 0.40 | 0.40 | 1,252 | 7 | 3,129 |
| 13/02/2022 | 0.40 | 0.40 | 0.40 | 6,197 | 10 | 15,493 |
| 10/02/2022 | 0.41 | 0.40 | 0.41 | 2,350 | 10 | 5,875 |
| 09/02/2022 | 0.40 | 0.40 | 0.40 | 2,754 | 9 | 6,885 |
| 08/02/2022 | 0.41 | 0.40 | 0.41 | 12,722 | 21 | 31,804 |
| 07/02/2022 | 0.41 | 0.40 | 0.41 | 41,757 | 68 | 104,140 |
| 06/02/2022 | 0.42 | 0.41 | 0.42 | 3,497 | 16 | 8,529 |
| 03/02/2022 | 0.42 | 0.40 | 0.40 | 12,506 | 27 | 30,327 |
| 02/02/2022 | 0.42 | 0.41 | 0.42 | 43,381 | 68 | 105,658 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/04/2006 | 3.38 | 2.92 | 3.38 | 2,067,657 | 410 | 672,839 |
| 09/04/2006 | 3.09 | 2.90 | 3.00 | 664,800 | 346 | 220,808 |
| 02/04/2006 | 3.03 | 2.88 | 2.97 | 365,966 | 292 | 123,545 |
| 26/03/2006 | 3.17 | 2.84 | 2.94 | 565,661 | 477 | 188,788 |
| 19/03/2006 | 3.03 | 2.83 | 2.94 | 412,180 | 295 | 140,159 |
| 12/03/2006 | 3.02 | 2.71 | 2.90 | 1,110,199 | 548 | 382,902 |
| 05/03/2006 | 2.88 | 2.53 | 2.88 | 793,506 | 305 | 289,456 |
| 26/02/2006 | 3.32 | 2.93 | 2.93 | 1,169,346 | 392 | 381,763 |
| 19/02/2006 | 4.00 | 3.23 | 3.46 | 645,780 | 417 | 182,110 |
| 12/02/2006 | 4.22 | 3.66 | 3.88 | 1,092,547 | 551 | 281,546 |
| 05/02/2006 | 4.40 | 3.95 | 4.20 | 620,514 | 350 | 147,943 |
| 29/01/2006 | 4.56 | 4.00 | 4.40 | 1,134,772 | 390 | 261,176 |
| 22/01/2006 | 4.44 | 3.88 | 4.10 | 851,787 | 486 | 207,429 |
| 15/01/2006 | 4.84 | 4.18 | 4.36 | 1,179,795 | 568 | 263,330 |
| 08/01/2006 | 5.05 | 4.77 | 4.78 | 938,084 | 327 | 192,083 |
| 02/01/2006 | 5.18 | 4.40 | 5.00 | 6,771,163 | 2,000 | 1,385,518 |