SHEBA METAL CASTING Historical
Performance Indicators 07/06/2023
MarketSecond
High Price11.77
Last Closing11.21
No. of Transactions10
SectorEngineering and Construction
Low Price11.40
Opening Price11.40
No. of Shares30,878
Div0.00
Change0.56
Closing Price11.77
Average Price11.54
P/EM
Value Traded356,274
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2023 | 11.77 | 11.40 | 11.77 | 356,274 | 10 | 30,878 |
| 06/06/2023 | 11.21 | 11.19 | 11.21 | 17,795 | 16 | 1,589 |
| 05/06/2023 | 10.68 | 10.18 | 10.68 | 14,003 | 15 | 1,361 |
| 31/05/2023 | 10.18 | 10.17 | 10.18 | 5,085 | 3 | 500 |
| 29/05/2023 | 10.20 | 10.19 | 10.20 | 8,957 | 3 | 879 |
| 18/05/2023 | 10.20 | 10.19 | 10.20 | 12,585 | 3 | 1,235 |
| 17/05/2023 | 10.29 | 10.24 | 10.24 | 281,825 | 3 | 27,478 |
| 16/05/2023 | 10.38 | 10.33 | 10.34 | 447,800 | 8 | 43,150 |
| 15/05/2023 | 10.40 | 10.35 | 10.40 | 314,848 | 3 | 30,420 |
| 14/05/2023 | 10.41 | 10.25 | 10.41 | 1,501,734 | 2 | 144,726 |
| 08/05/2023 | 10.47 | 10.47 | 10.47 | 154,851 | 3 | 14,790 |
| 07/05/2023 | 10.29 | 10.29 | 10.29 | 36,581 | 1 | 3,555 |
| 03/05/2023 | 10.46 | 10.46 | 10.46 | 73,534 | 2 | 7,030 |
| 02/05/2023 | 10.24 | 10.23 | 10.24 | 6,465 | 4 | 632 |
| 26/04/2023 | 10.48 | 10.47 | 10.48 | 10,491 | 2 | 1,002 |
| 19/04/2023 | 10.57 | 10.57 | 10.57 | 10,570 | 1 | 1,000 |
| 18/04/2023 | 10.58 | 10.58 | 10.58 | 12,379 | 1 | 1,170 |
| 17/04/2023 | 10.60 | 10.55 | 10.60 | 14,823 | 2 | 1,405 |
| 16/04/2023 | 10.60 | 10.30 | 10.60 | 332,914 | 8 | 32,133 |
| 13/04/2023 | 10.38 | 10.25 | 10.38 | 315,214 | 3 | 30,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/05/2023 | 10.20 | 10.17 | 10.18 | 14,042 | 6 | 1,379 |
| 14/05/2023 | 10.41 | 10.19 | 10.20 | 2,558,791 | 19 | 247,009 |
| 07/05/2023 | 10.47 | 10.29 | 10.47 | 191,432 | 4 | 18,345 |
| 01/05/2023 | 10.46 | 10.23 | 10.46 | 79,999 | 6 | 7,662 |
| 25/04/2023 | 10.48 | 10.47 | 10.48 | 10,491 | 2 | 1,002 |
| 16/04/2023 | 10.60 | 10.30 | 10.57 | 370,685 | 12 | 35,708 |
| 09/04/2023 | 10.99 | 10.00 | 10.38 | 347,100 | 35 | 33,782 |
| 02/04/2023 | 10.00 | 8.23 | 10.00 | 546,323 | 66 | 60,966 |
| 26/03/2023 | 7.86 | 6.31 | 7.86 | 1,009,212 | 126 | 136,241 |
| 19/03/2023 | 6.58 | 6.26 | 6.52 | 833,477 | 27 | 127,695 |
| 05/03/2023 | 6.65 | 6.39 | 6.65 | 17,746 | 62 | 2,749 |
| 26/02/2023 | 6.37 | 5.66 | 6.37 | 446,617 | 114 | 73,173 |
| 19/02/2023 | 6.35 | 5.93 | 5.93 | 857,402 | 105 | 140,802 |
| 12/02/2023 | 6.40 | 6.20 | 6.20 | 1,642 | 3 | 260 |
| 05/02/2023 | 6.50 | 5.50 | 6.50 | 334,242 | 378 | 56,642 |
| 29/01/2023 | 5.41 | 4.80 | 5.41 | 206,876 | 385 | 40,928 |
| 22/01/2023 | 4.70 | 4.10 | 4.70 | 179,734 | 205 | 41,786 |
| 15/01/2023 | 4.29 | 3.99 | 4.25 | 174,721 | 265 | 41,838 |
| 08/01/2023 | 4.27 | 4.04 | 4.20 | 271,102 | 398 | 65,215 |
| 02/01/2023 | 4.07 | 3.41 | 4.07 | 1,865,097 | 589 | 495,934 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2023 | 10.47 | 10.17 | 10.18 | 2,844,264 | 35 | 274,395 |
| 02/04/2023 | 10.99 | 8.23 | 10.48 | 1,274,600 | 115 | 131,458 |
| 01/03/2023 | 7.86 | 6.02 | 7.86 | 2,246,063 | 261 | 329,381 |
| 01/02/2023 | 6.50 | 5.10 | 6.09 | 1,341,838 | 771 | 225,021 |
| 02/01/2023 | 5.17 | 3.41 | 5.16 | 2,609,966 | 1,625 | 668,861 |
| 01/12/2022 | 4.76 | 3.28 | 3.56 | 2,472,813 | 923 | 629,663 |
| 01/11/2022 | 5.48 | 4.54 | 4.54 | 2,208,888 | 931 | 439,390 |
| 02/10/2022 | 5.64 | 3.88 | 5.35 | 883,314 | 634 | 185,828 |
| 01/09/2022 | 4.35 | 2.61 | 3.76 | 643,154 | 427 | 191,130 |
| 01/09/2019 | 0.63 | 0.63 | 0.63 | 126 | 1 | 200 |
| 01/07/2019 | 0.64 | 0.64 | 0.64 | 73,591 | 10 | 114,986 |
| 02/06/2019 | 0.61 | 0.60 | 0.61 | 27,437 | 4 | 45,000 |
| 01/05/2019 | 0.61 | 0.61 | 0.61 | 61,000 | 2 | 100,000 |
| 01/04/2019 | 0.68 | 0.62 | 0.62 | 594,678 | 22 | 914,853 |