READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 03/11/2026
MarketFirst
High Price1.76
Last Closing1.75
No. of Transactions65
SectorEngineering and Construction
Low Price1.71
Opening Price1.73
No. of Shares27,213
Div0.00
Change0.01
Closing Price1.76
Average Price1.73
P/E11.34
Value Traded47,137
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/07/2026 | 1.30 | 1.28 | 1.29 | 13,916 | 21 | 10,811 |
| 09/07/2026 | 1.30 | 1.28 | 1.30 | 3,167 | 14 | 2,465 |
| 08/07/2026 | 1.31 | 1.28 | 1.28 | 18,168 | 30 | 13,986 |
| 07/07/2026 | 1.34 | 1.28 | 1.31 | 18,109 | 37 | 13,737 |
| 06/07/2026 | 1.29 | 1.27 | 1.28 | 24,458 | 21 | 19,103 |
| 05/07/2026 | 1.29 | 1.29 | 1.29 | 1,613 | 5 | 1,250 |
| 02/07/2026 | 1.29 | 1.27 | 1.27 | 24,127 | 16 | 18,896 |
| 01/07/2026 | 1.32 | 1.30 | 1.30 | 8,159 | 17 | 6,189 |
| 30/06/2026 | 1.32 | 1.30 | 1.31 | 30,343 | 25 | 23,248 |
| 29/06/2026 | 1.34 | 1.27 | 1.33 | 19,718 | 30 | 15,049 |
| 28/06/2026 | 1.29 | 1.29 | 1.29 | 2,460 | 7 | 1,907 |
| 25/06/2026 | 1.31 | 1.29 | 1.30 | 9,330 | 19 | 7,221 |
| 24/06/2026 | 1.33 | 1.28 | 1.32 | 42,660 | 45 | 32,779 |
| 23/06/2026 | 1.35 | 1.33 | 1.33 | 11,052 | 10 | 8,251 |
| 22/06/2026 | 1.36 | 1.34 | 1.35 | 45,428 | 28 | 33,679 |
| 18/06/2026 | 1.36 | 1.33 | 1.34 | 1,599,271 | 389 | 1,186,312 |
| 17/06/2026 | 1.37 | 1.34 | 1.34 | 1,923,961 | 296 | 1,414,252 |
| 15/06/2026 | 1.36 | 1.30 | 1.36 | 360,217 | 148 | 270,939 |
| 14/06/2026 | 1.32 | 1.24 | 1.29 | 401,853 | 239 | 313,536 |
| 11/06/2026 | 1.29 | 1.22 | 1.27 | 163,023 | 107 | 130,774 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2025 | 0.96 | 0.83 | 0.96 | 91,508 | 183 | 101,368 |
| 06/04/2025 | 0.88 | 0.83 | 0.85 | 60,096 | 113 | 71,332 |
| 03/04/2025 | 0.86 | 0.86 | 0.86 | 4,703 | 12 | 5,469 |
| 23/03/2025 | 0.90 | 0.85 | 0.88 | 109,037 | 146 | 125,598 |
| 16/03/2025 | 0.93 | 0.89 | 0.91 | 57,988 | 79 | 64,357 |
| 09/03/2025 | 0.94 | 0.90 | 0.92 | 54,157 | 91 | 58,982 |
| 02/03/2025 | 0.96 | 0.93 | 0.95 | 12,706 | 25 | 13,474 |
| 23/02/2025 | 0.96 | 0.94 | 0.95 | 33,493 | 48 | 35,301 |
| 16/02/2025 | 1.00 | 0.91 | 0.95 | 119,511 | 166 | 125,558 |
| 09/02/2025 | 1.04 | 0.96 | 0.96 | 63,267 | 95 | 63,966 |
| 02/02/2025 | 1.12 | 0.99 | 1.03 | 142,368 | 147 | 136,023 |
| 26/01/2025 | 1.14 | 1.10 | 1.12 | 38,612 | 61 | 34,430 |
| 19/01/2025 | 1.15 | 1.12 | 1.14 | 39,585 | 65 | 35,073 |
| 12/01/2025 | 1.12 | 1.09 | 1.12 | 66,039 | 107 | 59,660 |
| 05/01/2025 | 1.13 | 1.10 | 1.10 | 327,179 | 118 | 292,735 |
| 29/12/2024 | 1.14 | 1.07 | 1.12 | 404,613 | 38 | 374,407 |
| 22/12/2024 | 1.16 | 1.08 | 1.09 | 113,997 | 144 | 102,575 |
| 15/12/2024 | 1.07 | 1.03 | 1.07 | 390,959 | 94 | 371,934 |
| 08/12/2024 | 1.07 | 1.02 | 1.05 | 588,439 | 94 | 564,380 |
| 01/12/2024 | 1.08 | 1.05 | 1.05 | 25,535 | 46 | 23,955 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2020 | 0.40 | 0.35 | 0.39 | 51,513 | 154 | 138,825 |
| 01/12/2019 | 0.38 | 0.35 | 0.38 | 23,605 | 102 | 63,786 |
| 03/11/2019 | 0.40 | 0.37 | 0.39 | 116,815 | 101 | 305,199 |
| 01/10/2019 | 0.46 | 0.38 | 0.40 | 113,348 | 236 | 272,312 |
| 01/09/2019 | 0.50 | 0.44 | 0.46 | 157,558 | 200 | 339,086 |
| 01/08/2019 | 0.52 | 0.45 | 0.49 | 189,444 | 247 | 401,034 |
| 01/07/2019 | 0.56 | 0.47 | 0.50 | 366,949 | 502 | 727,492 |
| 02/06/2019 | 0.48 | 0.46 | 0.48 | 35,923 | 75 | 76,675 |
| 01/05/2019 | 0.48 | 0.44 | 0.46 | 205,298 | 153 | 448,204 |
| 01/04/2019 | 0.57 | 0.47 | 0.49 | 313,530 | 396 | 589,691 |
| 03/03/2019 | 0.51 | 0.49 | 0.50 | 50,061 | 81 | 100,859 |
| 03/02/2019 | 0.54 | 0.49 | 0.51 | 279,653 | 229 | 540,781 |
| 02/01/2019 | 0.56 | 0.50 | 0.54 | 262,574 | 139 | 512,229 |
| 02/12/2018 | 0.57 | 0.49 | 0.53 | 75,914 | 151 | 146,965 |
| 01/11/2018 | 0.64 | 0.51 | 0.53 | 99,351 | 189 | 170,075 |
| 01/10/2018 | 0.67 | 0.62 | 0.64 | 238,119 | 325 | 373,198 |
| 02/09/2018 | 0.73 | 0.66 | 0.68 | 335,418 | 308 | 487,394 |
| 01/08/2018 | 0.71 | 0.68 | 0.71 | 240,556 | 163 | 347,378 |
| 01/07/2018 | 0.81 | 0.69 | 0.71 | 686,272 | 579 | 936,383 |
| 03/06/2018 | 0.84 | 0.80 | 0.81 | 422,018 | 170 | 512,985 |