Menu

ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical

Loading data
Performance Indicators 22/10/2025
MarketFirst
High Price0.88
Last Closing0.88
No. of Transactions2
SectorEngineering and Construction
Low Price0.88
Opening Price0.88
No. of Shares5
Div3.98
Change0.00
Closing Price0.88
Average Price0.88
P/E9.81
Value Traded4

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/02/2024 0.85 0.81 0.85 584 5 710
15/02/2024 0.85 0.81 0.85 1,346 10 1,645
08/02/2024 0.85 0.82 0.85 474 7 570
07/02/2024 0.85 0.80 0.84 696 9 852
05/02/2024 0.83 0.79 0.83 693,694 52 850,334
04/02/2024 0.83 0.83 0.83 42 1 50
01/02/2024 0.85 0.80 0.82 792,562 14 971,815
31/01/2024 0.84 0.81 0.84 958 9 1,170
30/01/2024 0.85 0.81 0.85 999 11 1,217
29/01/2024 0.87 0.83 0.85 9,901 16 11,916
28/01/2024 0.87 0.83 0.87 2,854 20 3,288
25/01/2024 0.87 0.83 0.87 482 6 560
24/01/2024 0.89 0.86 0.87 9,895 33 11,408
23/01/2024 0.90 0.89 0.90 1,639 9 1,835
22/01/2024 0.91 0.86 0.90 2,902 28 3,286
21/01/2024 0.91 0.87 0.89 2,548 12 2,910
18/01/2024 0.91 0.88 0.91 1,208 6 1,357
17/01/2024 0.90 0.85 0.89 4,668 26 5,306
16/01/2024 0.89 0.86 0.89 2,312 17 2,665
15/01/2024 0.86 0.83 0.86 1,389 15 1,645
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 0.59 0.55 0.57 27,815 83 49,100
14/11/2021 0.60 0.55 0.59 56,407 142 97,262
07/11/2021 0.57 0.54 0.57 12,799 74 23,102
31/10/2021 0.57 0.54 0.57 13,789 30 25,128
24/10/2021 0.58 0.55 0.57 23,341 70 41,745
17/10/2021 0.60 0.55 0.59 55,041 155 95,664
10/10/2021 0.55 0.51 0.55 51,225 108 96,790
03/10/2021 0.53 0.50 0.52 17,665 58 34,469
26/09/2021 0.54 0.50 0.53 21,732 101 42,357
19/09/2021 0.55 0.52 0.54 5,929 32 11,166
12/09/2021 0.55 0.53 0.54 13,504 55 25,129
05/09/2021 0.56 0.53 0.56 22,272 73 40,920
29/08/2021 0.56 0.54 0.56 32,113 99 58,828
22/08/2021 0.57 0.53 0.55 39,879 123 72,334
15/08/2021 0.55 0.50 0.54 71,809 123 138,515
08/08/2021 0.58 0.53 0.53 19,192 48 35,572
01/08/2021 0.60 0.56 0.58 11,202 39 19,599
25/07/2021 0.61 0.57 0.60 65,353 100 110,168
18/07/2021 0.61 0.58 0.61 13,836 17 23,335
11/07/2021 0.64 0.59 0.61 103,967 105 167,880
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2009 1.33 0.99 1.10 1,934,091 1,381 1,642,259
01/03/2009 1.19 0.88 1.05 877,252 1,205 801,414
01/02/2009 0.95 0.90 0.95 29,300 163 31,767
04/01/2009 1.02 0.92 0.95 42,576 191 44,153
01/12/2008 1.03 0.90 1.01 116,195 291 118,366
02/11/2008 1.12 0.90 0.99 432,666 425 436,060
05/10/2008 1.06 0.88 1.02 265,432 479 278,430
01/09/2008 1.15 1.01 1.06 84,949 271 79,679
03/08/2008 1.22 1.05 1.10 139,953 478 122,436
01/07/2008 1.40 1.16 1.23 579,765 1,067 442,907
01/06/2008 1.39 1.14 1.30 1,340,070 2,016 1,051,358
04/05/2008 1.25 1.10 1.15 576,918 1,351 494,798
01/04/2008 1.17 1.05 1.12 414,671 1,093 375,953
02/03/2008 1.26 1.04 1.11 485,848 1,456 423,313
02/02/2008 1.35 1.21 1.26 638,355 1,358 500,771
02/01/2008 1.49 1.25 1.27 590,130 1,268 443,693
02/12/2007 1.67 1.29 1.34 670,368 1,572 443,498
01/11/2007 1.88 1.47 1.61 4,756,874 6,541 2,703,393
01/10/2007 1.82 1.58 1.74 5,053,299 14,851 2,947,532
Download Table