ZARA INVESTEMENT HOLDING Historical

Performance Indicators 29/06/2022
MarketSecond
High Price0.47
Last Closing0.45
No. of Transactions18
SectorHotels and Tourism
Low Price0.45
Opening Price0.45
No. of Shares14,995
Div0.00
Change0.02
Closing Price0.47
Average Price0.46
P/EN
Value Traded6,877
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/06/2022 | 0.47 | 0.45 | 0.47 | 6,877 | 18 | 14,995 |
28/06/2022 | 0.45 | 0.45 | 0.45 | 227 | 1 | 505 |
27/06/2022 | 0.46 | 0.45 | 0.46 | 2,463 | 5 | 5,400 |
26/06/2022 | 0.45 | 0.44 | 0.45 | 2,532 | 5 | 5,705 |
23/06/2022 | 0.44 | 0.42 | 0.44 | 14,865 | 32 | 35,223 |
21/06/2022 | 0.44 | 0.44 | 0.44 | 4 | 1 | 10 |
20/06/2022 | 0.43 | 0.43 | 0.43 | 2,580 | 15 | 6,000 |
19/06/2022 | 0.44 | 0.42 | 0.44 | 4,014 | 7 | 9,510 |
16/06/2022 | 0.44 | 0.42 | 0.44 | 2,426 | 5 | 5,775 |
12/06/2022 | 0.44 | 0.44 | 0.44 | 99 | 1 | 225 |
09/06/2022 | 0.43 | 0.43 | 0.43 | 2,150 | 6 | 5,000 |
08/06/2022 | 0.43 | 0.43 | 0.43 | 90 | 2 | 210 |
07/06/2022 | 0.42 | 0.41 | 0.41 | 1,040 | 2 | 2,500 |
05/06/2022 | 0.43 | 0.43 | 0.43 | 215 | 2 | 500 |
02/06/2022 | 0.45 | 0.45 | 0.45 | 18 | 1 | 40 |
01/06/2022 | 0.45 | 0.45 | 0.45 | 26 | 1 | 57 |
31/05/2022 | 0.46 | 0.44 | 0.46 | 2,908 | 5 | 6,474 |
30/05/2022 | 0.46 | 0.44 | 0.46 | 629 | 4 | 1,400 |
29/05/2022 | 0.46 | 0.46 | 0.46 | 14 | 1 | 30 |
25/05/2022 | 0.48 | 0.48 | 0.48 | 14 | 1 | 30 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.47 | 0.44 | 0.47 | 12,100 | 29 | 26,605 |
19/06/2022 | 0.44 | 0.42 | 0.44 | 21,463 | 55 | 50,743 |
12/06/2022 | 0.44 | 0.42 | 0.44 | 2,525 | 6 | 6,000 |
05/06/2022 | 0.43 | 0.41 | 0.43 | 3,495 | 12 | 8,210 |
29/05/2022 | 0.46 | 0.44 | 0.45 | 3,594 | 12 | 8,001 |
22/05/2022 | 0.48 | 0.45 | 0.48 | 4,464 | 10 | 9,530 |
15/05/2022 | 0.48 | 0.46 | 0.47 | 8,697 | 17 | 18,500 |
08/05/2022 | 0.46 | 0.40 | 0.46 | 455,746 | 106 | 1,064,051 |
24/04/2022 | 0.40 | 0.39 | 0.40 | 111,803 | 29 | 279,518 |
17/04/2022 | 0.39 | 0.38 | 0.39 | 1,498 | 7 | 3,942 |
10/04/2022 | 0.39 | 0.38 | 0.38 | 6,120 | 16 | 16,005 |
03/04/2022 | 0.37 | 0.37 | 0.37 | 247 | 1 | 667 |
27/03/2022 | 0.38 | 0.37 | 0.38 | 5,060 | 10 | 13,486 |
20/03/2022 | 0.39 | 0.38 | 0.38 | 2,370 | 7 | 6,235 |
13/03/2022 | 0.40 | 0.37 | 0.38 | 3,135 | 14 | 8,227 |
06/03/2022 | 0.40 | 0.40 | 0.40 | 200 | 1 | 500 |
20/02/2022 | 0.42 | 0.40 | 0.42 | 213 | 7 | 530 |
13/02/2022 | 0.41 | 0.40 | 0.41 | 2,010 | 4 | 5,025 |
06/02/2022 | 0.42 | 0.42 | 0.42 | 105 | 1 | 250 |
30/01/2022 | 0.43 | 0.41 | 0.43 | 1,152 | 3 | 2,810 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 0.47 | 0.41 | 0.47 | 39,627 | 104 | 91,655 |
08/05/2022 | 0.48 | 0.40 | 0.46 | 472,457 | 143 | 1,099,985 |
03/04/2022 | 0.40 | 0.37 | 0.40 | 119,668 | 53 | 300,132 |
01/03/2022 | 0.40 | 0.37 | 0.38 | 10,764 | 32 | 28,448 |
01/02/2022 | 0.42 | 0.40 | 0.42 | 2,328 | 12 | 5,805 |
02/01/2022 | 0.43 | 0.40 | 0.43 | 2,532 | 13 | 6,185 |
01/12/2021 | 0.42 | 0.40 | 0.42 | 411,974 | 23 | 1,004,771 |
01/11/2021 | 0.45 | 0.40 | 0.40 | 41,565 | 89 | 99,026 |
03/10/2021 | 0.47 | 0.44 | 0.45 | 13,741 | 40 | 30,130 |
01/09/2021 | 0.47 | 0.44 | 0.44 | 12,343 | 32 | 27,098 |
01/08/2021 | 0.46 | 0.40 | 0.46 | 21,384 | 72 | 49,065 |
01/07/2021 | 0.48 | 0.43 | 0.46 | 13,196 | 27 | 29,055 |
01/06/2021 | 0.58 | 0.44 | 0.46 | 129,691 | 206 | 244,713 |
02/05/2021 | 0.46 | 0.37 | 0.46 | 22,533 | 54 | 56,650 |
01/04/2021 | 0.38 | 0.36 | 0.37 | 17,266 | 48 | 46,321 |
01/03/2021 | 0.39 | 0.36 | 0.36 | 232,740 | 132 | 618,807 |
01/02/2021 | 0.45 | 0.38 | 0.40 | 38,012 | 55 | 95,545 |
03/01/2021 | 0.45 | 0.40 | 0.44 | 74,069 | 122 | 173,682 |
01/12/2020 | 0.43 | 0.40 | 0.41 | 52,841 | 145 | 127,942 |
01/11/2020 | 0.40 | 0.34 | 0.40 | 42,050 | 78 | 111,137 |