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 |
|---|---|---|---|---|---|---|
| 10/06/2026 | 1.32 | 1.24 | 1.25 | 2,274,165 | 374 | 1,754,183 |
| 09/06/2026 | 1.35 | 1.31 | 1.33 | 1,035,373 | 339 | 777,370 |
| 08/06/2026 | 1.36 | 1.34 | 1.35 | 697,610 | 207 | 515,269 |
| 07/06/2026 | 1.42 | 1.34 | 1.35 | 1,649,330 | 470 | 1,193,926 |
| 04/06/2026 | 1.37 | 1.34 | 1.34 | 983,508 | 247 | 723,859 |
| 03/06/2026 | 1.37 | 1.34 | 1.36 | 1,472,307 | 292 | 1,090,309 |
| 02/06/2026 | 1.39 | 1.34 | 1.34 | 1,315,157 | 306 | 960,887 |
| 01/06/2026 | 1.39 | 1.35 | 1.38 | 775,548 | 226 | 561,993 |
| 31/05/2026 | 1.40 | 1.37 | 1.39 | 1,452,662 | 286 | 1,045,628 |
| 24/05/2026 | 1.41 | 1.38 | 1.38 | 1,475,625 | 340 | 1,054,169 |
| 21/05/2026 | 1.40 | 1.37 | 1.38 | 1,225,820 | 340 | 887,061 |
| 20/05/2026 | 1.40 | 1.36 | 1.36 | 2,257,083 | 477 | 1,637,495 |
| 19/05/2026 | 1.42 | 1.38 | 1.40 | 1,041,493 | 307 | 741,063 |
| 18/05/2026 | 1.42 | 1.36 | 1.39 | 1,667,714 | 414 | 1,203,868 |
| 17/05/2026 | 1.41 | 1.35 | 1.36 | 1,436,068 | 428 | 1,040,704 |
| 14/05/2026 | 1.47 | 1.38 | 1.38 | 1,801,414 | 517 | 1,266,738 |
| 13/05/2026 | 1.47 | 1.39 | 1.47 | 768,345 | 311 | 538,808 |
| 12/05/2026 | 1.39 | 1.30 | 1.39 | 1,637,995 | 391 | 1,233,094 |
| 11/05/2026 | 1.34 | 1.30 | 1.30 | 1,117,449 | 280 | 844,187 |
| 10/05/2026 | 1.34 | 1.32 | 1.32 | 1,097,200 | 255 | 830,248 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/11/2024 | 1.08 | 1.04 | 1.06 | 922,830 | 161 | 862,196 |
| 17/11/2024 | 1.09 | 1.05 | 1.09 | 411,008 | 161 | 383,910 |
| 10/11/2024 | 1.12 | 1.05 | 1.09 | 1,136,205 | 207 | 1,037,762 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| 25/08/2024 | 1.19 | 1.14 | 1.18 | 80,285 | 145 | 68,136 |
| 18/08/2024 | 1.18 | 1.14 | 1.14 | 46,215 | 87 | 40,145 |
| 11/08/2024 | 1.20 | 1.15 | 1.16 | 43,512 | 78 | 36,760 |
| 04/08/2024 | 1.21 | 1.13 | 1.20 | 98,411 | 137 | 84,028 |
| 28/07/2024 | 1.25 | 1.18 | 1.21 | 199,864 | 234 | 165,086 |
| 21/07/2024 | 1.20 | 1.12 | 1.14 | 54,485 | 88 | 46,311 |
| 14/07/2024 | 1.21 | 1.13 | 1.20 | 29,063 | 75 | 24,789 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2018 | 0.92 | 0.82 | 0.83 | 605,096 | 409 | 711,912 |
| 01/04/2018 | 1.05 | 0.93 | 0.94 | 565,969 | 410 | 569,538 |
| 01/03/2018 | 1.07 | 1.03 | 1.04 | 1,274,920 | 455 | 1,215,485 |
| 01/02/2018 | 1.08 | 1.05 | 1.06 | 682,454 | 379 | 639,764 |
| 02/01/2018 | 1.10 | 1.03 | 1.07 | 778,855 | 474 | 727,496 |
| 03/12/2017 | 1.06 | 1.02 | 1.05 | 714,721 | 373 | 692,234 |
| 01/11/2017 | 1.07 | 1.04 | 1.06 | 1,197,667 | 251 | 1,130,975 |
| 01/10/2017 | 1.11 | 1.03 | 1.06 | 1,044,707 | 512 | 980,365 |
| 05/09/2017 | 1.08 | 1.04 | 1.08 | 441,565 | 350 | 416,674 |
| 01/08/2017 | 1.12 | 1.05 | 1.07 | 1,256,067 | 607 | 1,168,278 |
| 02/07/2017 | 1.09 | 1.03 | 1.08 | 589,854 | 426 | 555,265 |
| 01/06/2017 | 1.07 | 1.03 | 1.04 | 523,182 | 389 | 501,852 |
| 01/05/2017 | 1.10 | 1.02 | 1.07 | 759,404 | 571 | 723,692 |
| 02/04/2017 | 1.11 | 1.06 | 1.08 | 705,182 | 416 | 652,547 |
| 01/03/2017 | 1.11 | 1.07 | 1.10 | 666,634 | 531 | 614,740 |
| 01/02/2017 | 1.21 | 1.07 | 1.08 | 1,643,316 | 962 | 1,399,272 |
| 02/01/2017 | 1.22 | 1.10 | 1.18 | 1,586,276 | 1,213 | 1,353,698 |
| 01/12/2016 | 1.13 | 1.09 | 1.11 | 556,173 | 463 | 504,280 |
| 01/11/2016 | 1.17 | 1.11 | 1.14 | 1,044,232 | 707 | 916,361 |
| 03/10/2016 | 1.21 | 1.06 | 1.15 | 1,277,581 | 1,049 | 1,117,267 |