Menu

SHARECO BROKERAGE COMPANY Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
Performance Indicators 28/03/2024
MarketOTC
High Price0.35
Last Closing0.34
No. of Transactions2
SectorDiversified Financial Services
Low Price0.35
Opening Price0.35
No. of Shares500
Div0.00
Change0.01
Closing Price0.35
Average Price0.35
P/E46.57
Value Traded175

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/02/2024 0.34 0.34 0.34 506 3 1,487
01/02/2024 0.35 0.35 0.35 263 2 750
31/01/2024 0.36 0.34 0.36 100,004 12 289,893
29/01/2024 0.34 0.34 0.34 165 1 486
28/01/2024 0.35 0.34 0.34 395 3 1,161
22/01/2024 0.35 0.35 0.35 6,958 10 19,881
18/01/2024 0.35 0.35 0.35 7,002 13 20,005
17/01/2024 0.35 0.35 0.35 3,500 6 10,000
14/01/2024 0.36 0.36 0.36 720 2 2,000
10/01/2024 0.37 0.37 0.37 130 1 350
09/01/2024 0.39 0.36 0.37 6,118 9 16,733
07/01/2024 0.36 0.35 0.36 11,797 22 33,630
04/01/2024 0.36 0.36 0.36 216 1 600
03/01/2024 0.35 0.35 0.35 700 2 2,000
02/01/2024 0.34 0.34 0.34 437 1 1,285
31/12/2023 0.34 0.34 0.34 492 1 1,448
28/12/2023 0.35 0.34 0.35 3,677 9 10,790
27/12/2023 0.35 0.34 0.35 1,418 5 4,166
26/12/2023 0.35 0.34 0.35 5,450 10 16,000
21/12/2023 0.35 0.33 0.35 24,991 36 75,281
Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2023 0.30 0.29 0.30 236 10 789
15/10/2023 0.30 0.28 0.30 3,128 7 11,166
08/10/2023 0.32 0.28 0.31 203 5 695
24/09/2023 0.33 0.31 0.33 508 5 1,557
17/09/2023 0.31 0.27 0.31 12,562 40 43,831
10/09/2023 0.34 0.34 0.34 170 1 500
27/08/2023 0.38 0.35 0.36 2,112 12 6,001
20/08/2023 0.38 0.36 0.38 1,121 4 3,099
06/08/2023 0.41 0.36 0.41 1,363 7 3,748
30/07/2023 0.43 0.33 0.36 5,558 16 14,925
23/07/2023 0.44 0.44 0.44 220 1 500
16/07/2023 0.47 0.47 0.47 2,350 2 5,000
25/06/2023 0.47 0.46 0.47 47 2 100
18/06/2023 0.46 0.42 0.46 806 5 1,851
11/06/2023 0.45 0.41 0.45 4,601 9 10,701
21/05/2023 0.34 0.34 0.34 9 1 25
14/05/2023 0.34 0.34 0.34 17 1 50
07/05/2023 0.33 0.33 0.33 248 3 750
16/04/2023 0.36 0.33 0.33 2,723 4 8,205
26/03/2023 0.30 0.30 0.30 608 4 2,025
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.44 0.28 0.44 19,696 38 59,662
01/03/2022 0.35 0.27 0.31 5,734 36 17,559
01/02/2022 0.35 0.31 0.33 107,024 28 324,335
01/11/2021 0.38 0.32 0.35 3,829 15 10,926
03/10/2021 0.43 0.36 0.37 99,480 66 249,617
01/08/2021 0.42 0.41 0.42 3,424 2 8,350
01/03/2021 0.48 0.44 0.48 49,721 10 110,475
01/02/2021 0.48 0.48 0.48 96 1 200
01/07/2020 0.54 0.48 0.52 48,860 13 101,573
01/06/2020 0.48 0.43 0.48 15,086 19 34,676
10/05/2020 0.45 0.45 0.45 0 1 1
01/03/2020 0.44 0.40 0.44 14,064 5 35,098
02/02/2020 0.48 0.40 0.48 13,572 15 30,601
01/12/2019 0.54 0.36 0.54 25,796 55 56,466
03/11/2019 0.40 0.40 0.40 516 2 1,291
02/06/2019 0.44 0.39 0.44 10,554 16 26,005
01/05/2019 0.45 0.41 0.41 105 2 255
01/04/2019 0.53 0.44 0.44 2,988 17 6,510
03/03/2019 0.53 0.41 0.49 2,346 17 5,202
03/02/2019 0.60 0.50 0.54 2,460 10 4,476