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 |
|---|---|---|---|---|---|---|
| 07/05/2026 | 1.34 | 1.31 | 1.33 | 1,491,357 | 327 | 1,118,775 |
| 06/05/2026 | 1.34 | 1.31 | 1.34 | 1,160,087 | 290 | 878,066 |
| 05/05/2026 | 1.35 | 1.31 | 1.31 | 978,821 | 284 | 734,773 |
| 04/05/2026 | 1.35 | 1.32 | 1.33 | 831,100 | 239 | 621,667 |
| 03/05/2026 | 1.36 | 1.32 | 1.34 | 1,384,594 | 326 | 1,028,156 |
| 29/04/2026 | 1.35 | 1.28 | 1.34 | 2,293,439 | 452 | 1,766,053 |
| 27/04/2026 | 1.30 | 1.27 | 1.27 | 1,712,692 | 369 | 1,328,841 |
| 26/04/2026 | 1.30 | 1.27 | 1.28 | 1,196,892 | 337 | 929,407 |
| 23/04/2026 | 1.28 | 1.26 | 1.27 | 41,912 | 44 | 33,050 |
| 22/04/2026 | 1.30 | 1.28 | 1.28 | 13,320 | 17 | 10,406 |
| 21/04/2026 | 1.32 | 1.28 | 1.28 | 48,832 | 34 | 37,618 |
| 20/04/2026 | 1.29 | 1.29 | 1.29 | 35,320 | 15 | 27,380 |
| 19/04/2026 | 1.32 | 1.30 | 1.30 | 67,039 | 40 | 51,300 |
| 16/04/2026 | 1.31 | 1.27 | 1.31 | 201,847 | 85 | 156,688 |
| 15/04/2026 | 1.30 | 1.27 | 1.30 | 24,978 | 23 | 19,475 |
| 14/04/2026 | 1.29 | 1.24 | 1.29 | 435,583 | 205 | 347,614 |
| 13/04/2026 | 1.26 | 1.24 | 1.26 | 9,848 | 17 | 7,872 |
| 12/04/2026 | 1.28 | 1.24 | 1.26 | 6,342 | 19 | 5,071 |
| 09/04/2026 | 1.29 | 1.24 | 1.26 | 7,026 | 27 | 5,572 |
| 08/04/2026 | 1.31 | 1.27 | 1.29 | 44,933 | 32 | 34,936 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2024 | 1.23 | 1.05 | 1.18 | 148,757 | 143 | 130,639 |
| 30/06/2024 | 1.12 | 1.07 | 1.11 | 15,354 | 40 | 14,063 |
| 23/06/2024 | 1.22 | 1.03 | 1.14 | 157,076 | 169 | 140,282 |
| 10/06/2024 | 1.24 | 1.15 | 1.23 | 37,413 | 60 | 31,256 |
| 02/06/2024 | 1.22 | 1.14 | 1.18 | 149,332 | 169 | 127,455 |
| 26/05/2024 | 1.30 | 1.18 | 1.18 | 138,146 | 149 | 112,358 |
| 19/05/2024 | 1.37 | 1.26 | 1.32 | 201,200 | 194 | 153,656 |
| 12/05/2024 | 1.37 | 1.23 | 1.37 | 365,642 | 366 | 281,397 |
| 05/05/2024 | 1.25 | 1.13 | 1.22 | 603,128 | 383 | 507,702 |
| 28/04/2024 | 1.20 | 0.99 | 1.20 | 747,217 | 631 | 678,113 |
| 21/04/2024 | 1.10 | 0.98 | 1.02 | 672,847 | 484 | 639,911 |
| 14/04/2024 | 1.01 | 0.86 | 0.98 | 226,945 | 293 | 237,929 |
| 07/04/2024 | 0.90 | 0.86 | 0.90 | 5,742 | 26 | 6,498 |
| 31/03/2024 | 0.88 | 0.84 | 0.87 | 16,390 | 47 | 19,410 |
| 24/03/2024 | 0.90 | 0.86 | 0.88 | 5,956 | 25 | 6,898 |
| 17/03/2024 | 0.90 | 0.85 | 0.85 | 31,903 | 28 | 36,420 |
| 10/03/2024 | 0.91 | 0.88 | 0.90 | 4,745 | 18 | 5,290 |
| 03/03/2024 | 0.91 | 0.83 | 0.90 | 38,304 | 88 | 44,130 |
| 25/02/2024 | 0.91 | 0.85 | 0.85 | 39,372 | 81 | 45,157 |
| 18/02/2024 | 0.96 | 0.86 | 0.91 | 74,921 | 125 | 83,047 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2016 | 1.15 | 1.05 | 1.08 | 706,748 | 719 | 637,143 |
| 01/08/2016 | 1.17 | 1.09 | 1.11 | 1,349,302 | 1,190 | 1,201,108 |
| 03/07/2016 | 1.21 | 1.14 | 1.16 | 1,817,849 | 1,299 | 1,553,909 |
| 01/06/2016 | 1.24 | 1.10 | 1.16 | 1,680,671 | 1,304 | 1,439,863 |
| 02/05/2016 | 1.37 | 1.22 | 1.24 | 2,622,794 | 1,664 | 1,995,231 |
| 03/04/2016 | 1.29 | 1.10 | 1.24 | 4,473,354 | 2,842 | 3,704,106 |
| 01/03/2016 | 2.28 | 1.15 | 1.20 | 3,916,379 | 1,541 | 2,472,369 |
| 01/02/2016 | 2.48 | 2.13 | 2.13 | 2,430,965 | 113 | 1,035,226 |
| 03/01/2016 | 2.40 | 2.20 | 2.29 | 125,500 | 123 | 55,598 |
| 01/12/2015 | 2.39 | 2.22 | 2.36 | 225,653 | 56 | 96,525 |
| 01/11/2015 | 2.40 | 2.20 | 2.27 | 767,594 | 162 | 334,537 |
| 01/10/2015 | 2.58 | 2.19 | 2.40 | 448,022 | 201 | 190,249 |
| 01/09/2015 | 2.60 | 2.35 | 2.51 | 120,646 | 194 | 49,145 |
| 02/08/2015 | 2.67 | 2.28 | 2.60 | 197,842 | 136 | 78,852 |
| 01/07/2015 | 2.75 | 2.54 | 2.69 | 150,055 | 41 | 55,683 |
| 01/06/2015 | 2.79 | 2.41 | 2.74 | 141,755 | 113 | 53,155 |
| 03/05/2015 | 2.73 | 2.36 | 2.53 | 189,795 | 189 | 74,706 |
| 01/04/2015 | 2.89 | 2.36 | 2.75 | 651,811 | 194 | 242,321 |
| 01/03/2015 | 2.95 | 2.64 | 2.89 | 2,654,309 | 105 | 920,497 |
| 01/02/2015 | 2.90 | 2.75 | 2.89 | 259,858 | 38 | 91,515 |