Menu

RUM GROUP FOR TRANSPORTATION & TOURISM INVESTMENT Historical

Loading data
Performance Indicators 28/01/2020
MarketSecond
High Price0.52
Last Closing0.53
No. of Transactions73
SectorTransportation
Low Price0.51
Opening Price0.52
No. of Shares445,549
Div0.00
Change-0.01
Closing Price0.52
Average Price0.51
P/EN
Value Traded228,449

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/01/2020 0.52 0.51 0.52 228,449 73 445,549
27/01/2020 0.53 0.50 0.53 525,764 73 1,029,498
26/01/2020 0.52 0.51 0.52 560,234 65 1,098,350
23/01/2020 0.52 0.50 0.52 106,243 82 208,535
22/01/2020 0.51 0.50 0.50 127,806 63 255,600
21/01/2020 0.49 0.47 0.49 66,279 46 139,986
20/01/2020 0.48 0.47 0.48 29,673 15 63,133
19/01/2020 0.48 0.47 0.48 6,654 14 14,148
16/01/2020 0.48 0.47 0.48 4,647 11 9,810
15/01/2020 0.48 0.46 0.48 43,516 43 92,379
14/01/2020 0.47 0.46 0.47 41,815 17 89,189
13/01/2020 0.47 0.46 0.47 93,989 46 204,314
12/01/2020 0.47 0.46 0.47 3,798 3 8,250
09/01/2020 0.48 0.47 0.48 114,898 36 244,450
08/01/2020 0.48 0.46 0.48 65,275 47 139,470
07/01/2020 0.48 0.48 0.48 33,110 13 68,980
06/01/2020 0.49 0.48 0.49 70,315 25 146,475
05/01/2020 0.49 0.48 0.49 26,669 13 55,550
02/01/2020 0.50 0.48 0.50 87,697 42 181,673
31/12/2019 0.49 0.47 0.49 139,021 53 293,358
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/01/2020 0.52 0.47 0.52 336,654 220 681,402
12/01/2020 0.48 0.46 0.48 187,765 120 403,942
05/01/2020 0.49 0.46 0.48 310,266 134 654,925
29/12/2019 0.50 0.47 0.50 328,071 125 686,806
22/12/2019 0.50 0.48 0.49 424,421 116 877,093
15/12/2019 0.51 0.48 0.50 357,654 156 720,673
08/12/2019 0.51 0.49 0.51 1,559,211 260 3,179,622
01/12/2019 0.53 0.49 0.51 1,223,219 280 2,387,969
24/11/2019 0.52 0.49 0.50 816,268 293 1,613,936
17/11/2019 0.52 0.50 0.52 1,134,993 348 2,224,375
10/11/2019 0.52 0.49 0.50 590,782 288 1,176,782
03/11/2019 0.56 0.52 0.52 631,028 214 1,166,345
27/10/2019 0.57 0.55 0.56 1,271,123 284 2,284,964
20/10/2019 0.58 0.56 0.58 1,046,813 237 1,823,027
13/10/2019 0.60 0.57 0.59 1,292,156 181 2,212,499
06/10/2019 0.62 0.58 0.60 596,252 191 1,002,929
29/09/2019 0.62 0.58 0.62 1,788,222 290 3,019,398
22/09/2019 0.61 0.58 0.59 1,061,465 226 1,785,795
15/09/2019 0.61 0.58 0.60 792,135 336 1,335,830
08/09/2019 0.64 0.58 0.60 1,227,785 465 2,034,302
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2019 0.53 0.47 0.49 3,804,879 895 7,670,490
03/11/2019 0.56 0.49 0.50 3,173,071 1,143 6,181,438
01/10/2019 0.62 0.55 0.56 4,783,179 1,080 8,288,091
01/09/2019 0.72 0.58 0.60 6,366,846 1,772 10,248,274
01/08/2019 0.71 0.62 0.66 4,147,438 1,012 6,345,155
01/07/2019 0.76 0.64 0.66 7,552,414 1,650 10,713,158
02/06/2019 0.73 0.67 0.69 5,381,332 1,242 7,650,078
01/05/2019 0.72 0.53 0.70 4,034,280 1,485 6,459,236
01/04/2019 0.60 0.55 0.58 1,866,121 693 3,254,162
03/03/2019 0.61 0.56 0.58 2,548,386 889 4,424,038
03/02/2019 0.62 0.56 0.58 2,575,210 603 4,383,565
02/01/2019 0.66 0.56 0.62 2,642,240 1,181 4,330,492
02/12/2018 0.64 0.56 0.59 1,887,818 629 3,189,308
01/11/2018 0.74 0.58 0.58 2,003,743 1,063 3,033,022
01/10/2018 0.72 0.65 0.69 2,015,520 729 2,912,263
02/09/2018 0.69 0.65 0.67 1,112,375 507 1,659,956
01/08/2018 0.71 0.67 0.69 693,033 397 999,780
01/07/2018 0.75 0.68 0.71 2,997,590 1,390 4,173,391
03/06/2018 0.75 0.69 0.75 2,408,309 955 3,328,079
02/05/2018 0.84 0.68 0.73 4,787,836 2,233 6,151,937
Download Table