READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 17/08/2026
MarketFirst
High Price1.48
Last Closing1.38
No. of Transactions311
SectorEngineering and Construction
Low Price1.37
Opening Price1.37
No. of Shares439,035
Div0.00
Change0.08
Closing Price1.46
Average Price1.45
P/E9.81
Value Traded634,262
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/11/2024 | 1.08 | 1.06 | 1.06 | 3,968 | 12 | 3,712 |
| 24/11/2024 | 1.08 | 1.06 | 1.07 | 218,148 | 34 | 203,387 |
| 21/11/2024 | 1.09 | 1.06 | 1.09 | 302,418 | 37 | 281,987 |
| 20/11/2024 | 1.09 | 1.07 | 1.09 | 3,668 | 10 | 3,399 |
| 19/11/2024 | 1.07 | 1.05 | 1.07 | 38,594 | 44 | 36,527 |
| 18/11/2024 | 1.09 | 1.07 | 1.07 | 19,130 | 18 | 17,810 |
| 17/11/2024 | 1.09 | 1.05 | 1.06 | 47,198 | 52 | 44,187 |
| 14/11/2024 | 1.10 | 1.06 | 1.09 | 338,215 | 73 | 309,954 |
| 13/11/2024 | 1.12 | 1.08 | 1.10 | 385,888 | 39 | 347,472 |
| 12/11/2024 | 1.12 | 1.08 | 1.12 | 9,925 | 18 | 8,999 |
| 11/11/2024 | 1.11 | 1.05 | 1.10 | 367,115 | 45 | 339,453 |
| 10/11/2024 | 1.12 | 1.07 | 1.09 | 35,063 | 32 | 31,884 |
| 07/11/2024 | 1.12 | 1.11 | 1.11 | 13,894 | 23 | 12,415 |
| 06/11/2024 | 1.12 | 1.11 | 1.12 | 3,732 | 5 | 3,350 |
| 05/11/2024 | 1.12 | 1.10 | 1.11 | 356,120 | 36 | 320,159 |
| 04/11/2024 | 1.12 | 1.10 | 1.12 | 296,047 | 18 | 266,225 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 38,164 | 25 | 34,274 |
| 31/10/2024 | 1.15 | 1.12 | 1.15 | 7,311 | 18 | 6,485 |
| 30/10/2024 | 1.15 | 1.13 | 1.14 | 5,672 | 11 | 5,002 |
| 29/10/2024 | 1.18 | 1.15 | 1.15 | 31,898 | 38 | 27,189 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/04/2018 | 0.98 | 0.95 | 0.95 | 104,226 | 43 | 109,063 |
| 15/04/2018 | 1.05 | 1.01 | 1.02 | 153,221 | 165 | 150,397 |
| 08/04/2018 | 1.05 | 1.03 | 1.05 | 93,961 | 74 | 89,908 |
| 01/04/2018 | 1.05 | 1.02 | 1.04 | 68,202 | 87 | 66,113 |
| 25/03/2018 | 1.07 | 1.03 | 1.04 | 261,661 | 138 | 249,696 |
| 18/03/2018 | 1.07 | 1.04 | 1.07 | 422,419 | 122 | 403,609 |
| 11/03/2018 | 1.06 | 1.04 | 1.05 | 415,041 | 110 | 395,200 |
| 04/03/2018 | 1.06 | 1.04 | 1.06 | 94,689 | 72 | 89,738 |
| 25/02/2018 | 1.07 | 1.05 | 1.06 | 189,862 | 76 | 180,285 |
| 18/02/2018 | 1.08 | 1.06 | 1.07 | 156,537 | 99 | 146,844 |
| 11/02/2018 | 1.08 | 1.07 | 1.07 | 200,052 | 109 | 186,525 |
| 04/02/2018 | 1.08 | 1.06 | 1.08 | 180,899 | 83 | 169,579 |
| 28/01/2018 | 1.10 | 1.05 | 1.08 | 605,261 | 271 | 559,559 |
| 21/01/2018 | 1.06 | 1.03 | 1.05 | 78,309 | 85 | 75,303 |
| 14/01/2018 | 1.07 | 1.04 | 1.05 | 64,549 | 70 | 61,527 |
| 07/01/2018 | 1.05 | 1.03 | 1.05 | 39,394 | 49 | 38,162 |
| 31/12/2017 | 1.05 | 1.03 | 1.05 | 83,448 | 46 | 80,508 |
| 24/12/2017 | 1.05 | 1.02 | 1.05 | 386,734 | 104 | 376,139 |
| 17/12/2017 | 1.06 | 1.02 | 1.03 | 93,838 | 82 | 90,856 |
| 10/12/2017 | 1.06 | 1.03 | 1.06 | 36,707 | 47 | 35,054 |