ZARA INVESTEMENT HOLDING Historical
Performance Indicators 07/05/2026
MarketSecond
High Price0.50
Last Closing0.48
No. of Transactions4
SectorHotels and Tourism
Low Price0.49
Opening Price0.49
No. of Shares1,339
Div0.00
Change0.02
Closing Price0.50
Average Price0.49
P/EN
Value Traded659
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2024 | 0.54 | 0.54 | 0.54 | 59 | 3 | 110 |
| 04/01/2024 | 0.53 | 0.53 | 0.53 | 795 | 1 | 1,500 |
| 27/12/2023 | 0.51 | 0.51 | 0.51 | 26 | 1 | 50 |
| 26/12/2023 | 0.51 | 0.49 | 0.49 | 11,136 | 10 | 22,050 |
| 24/12/2023 | 0.51 | 0.51 | 0.51 | 5,131 | 12 | 10,060 |
| 14/12/2023 | 0.52 | 0.52 | 0.52 | 260 | 1 | 500 |
| 07/12/2023 | 0.54 | 0.51 | 0.54 | 2,863 | 7 | 5,550 |
| 06/12/2023 | 0.53 | 0.53 | 0.53 | 795 | 2 | 1,500 |
| 28/11/2023 | 0.55 | 0.55 | 0.55 | 286 | 2 | 520 |
| 20/11/2023 | 0.54 | 0.53 | 0.53 | 2,140 | 4 | 4,000 |
| 15/11/2023 | 0.55 | 0.55 | 0.55 | 2,200 | 4 | 4,000 |
| 13/11/2023 | 0.57 | 0.57 | 0.57 | 1,425 | 5 | 2,500 |
| 05/11/2023 | 0.59 | 0.59 | 0.59 | 148 | 1 | 250 |
| 02/11/2023 | 0.57 | 0.57 | 0.57 | 9 | 1 | 16 |
| 01/11/2023 | 0.57 | 0.57 | 0.57 | 6,659 | 8 | 11,683 |
| 30/10/2023 | 0.57 | 0.57 | 0.57 | 219 | 1 | 384 |
| 26/10/2023 | 0.57 | 0.57 | 0.57 | 110 | 1 | 193 |
| 24/10/2023 | 0.57 | 0.57 | 0.57 | 241 | 1 | 423 |
| 19/10/2023 | 0.63 | 0.57 | 0.57 | 6,070 | 5 | 10,000 |
| 18/10/2023 | 0.60 | 0.60 | 0.60 | 570 | 1 | 950 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/11/2021 | 0.44 | 0.42 | 0.42 | 1,791 | 7 | 4,205 |
| 07/11/2021 | 0.43 | 0.41 | 0.43 | 2,146 | 4 | 5,100 |
| 31/10/2021 | 0.46 | 0.41 | 0.42 | 26,714 | 44 | 60,776 |
| 24/10/2021 | 0.47 | 0.45 | 0.47 | 1,517 | 9 | 3,354 |
| 17/10/2021 | 0.47 | 0.47 | 0.47 | 261 | 2 | 555 |
| 10/10/2021 | 0.47 | 0.45 | 0.45 | 5,506 | 16 | 12,041 |
| 03/10/2021 | 0.47 | 0.44 | 0.46 | 723 | 5 | 1,605 |
| 26/09/2021 | 0.47 | 0.44 | 0.44 | 4,325 | 10 | 9,615 |
| 19/09/2021 | 0.45 | 0.44 | 0.44 | 958 | 5 | 2,160 |
| 12/09/2021 | 0.46 | 0.45 | 0.46 | 3,246 | 4 | 7,141 |
| 05/09/2021 | 0.47 | 0.47 | 0.47 | 1,190 | 1 | 2,532 |
| 29/08/2021 | 0.47 | 0.45 | 0.47 | 2,623 | 12 | 5,650 |
| 22/08/2021 | 0.46 | 0.44 | 0.46 | 6,051 | 14 | 13,700 |
| 15/08/2021 | 0.46 | 0.42 | 0.46 | 6,826 | 25 | 15,540 |
| 08/08/2021 | 0.44 | 0.40 | 0.44 | 6,237 | 23 | 14,523 |
| 01/08/2021 | 0.46 | 0.42 | 0.44 | 2,270 | 10 | 5,302 |
| 25/07/2021 | 0.46 | 0.43 | 0.46 | 1,748 | 7 | 4,000 |
| 11/07/2021 | 0.46 | 0.45 | 0.45 | 2,083 | 4 | 4,615 |
| 04/07/2021 | 0.48 | 0.45 | 0.48 | 8,802 | 11 | 19,240 |
| 27/06/2021 | 0.50 | 0.44 | 0.48 | 8,778 | 40 | 19,220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2010 | 1.41 | 1.22 | 1.28 | 167,971 | 100 | 126,525 |
| 03/10/2010 | 1.58 | 1.37 | 1.40 | 242,548 | 109 | 171,400 |
| 01/09/2010 | 1.59 | 1.44 | 1.58 | 2,311 | 12 | 1,540 |
| 01/08/2010 | 1.60 | 1.44 | 1.58 | 92,707 | 38 | 59,849 |
| 01/07/2010 | 1.60 | 1.33 | 1.56 | 84,723 | 62 | 57,835 |
| 01/06/2010 | 1.52 | 1.36 | 1.37 | 47,567 | 51 | 32,740 |
| 02/05/2010 | 1.57 | 1.45 | 1.50 | 20,062 | 45 | 13,556 |
| 01/04/2010 | 1.54 | 1.38 | 1.42 | 29,006 | 18 | 20,775 |
| 01/03/2010 | 1.54 | 1.45 | 1.54 | 2,279 | 26 | 1,501 |
| 01/02/2010 | 1.57 | 1.41 | 1.55 | 4,914 | 58 | 3,310 |
| 03/01/2010 | 1.55 | 1.47 | 1.52 | 318 | 13 | 211 |
| 01/12/2009 | 1.54 | 1.29 | 1.40 | 11,812 | 34 | 8,932 |
| 01/11/2009 | 1.45 | 1.29 | 1.40 | 2,267 | 12 | 1,720 |
| 01/10/2009 | 1.35 | 1.25 | 1.35 | 9,699 | 72 | 7,593 |
| 01/09/2009 | 1.38 | 1.24 | 1.30 | 27,292 | 148 | 21,189 |
| 02/08/2009 | 1.50 | 1.20 | 1.32 | 20,894 | 67 | 15,337 |
| 01/07/2009 | 1.58 | 1.41 | 1.49 | 24,564 | 77 | 16,780 |
| 01/06/2009 | 1.64 | 1.57 | 1.57 | 90,650 | 12 | 57,100 |
| 03/05/2009 | 1.62 | 1.41 | 1.62 | 142,616 | 141 | 96,875 |
| 01/04/2009 | 1.66 | 1.48 | 1.49 | 33,346 | 47 | 21,890 |