READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 22/10/2025
MarketFirst
High Price1.08
Last Closing1.08
No. of Transactions24
SectorEngineering and Construction
Low Price1.05
Opening Price1.08
No. of Shares10,117
Div0.00
Change0.00
Closing Price1.08
Average Price1.06
P/E8.18
Value Traded10,747
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/08/2024 | 1.18 | 1.15 | 1.18 | 18,658 | 28 | 16,127 |
| 25/08/2024 | 1.15 | 1.14 | 1.15 | 6,671 | 13 | 5,803 |
| 22/08/2024 | 1.15 | 1.14 | 1.14 | 4,115 | 11 | 3,579 |
| 21/08/2024 | 1.16 | 1.14 | 1.15 | 30,394 | 51 | 26,450 |
| 20/08/2024 | 1.14 | 1.14 | 1.14 | 2,280 | 3 | 2,000 |
| 19/08/2024 | 1.15 | 1.15 | 1.15 | 173 | 1 | 150 |
| 18/08/2024 | 1.18 | 1.15 | 1.17 | 9,254 | 21 | 7,966 |
| 15/08/2024 | 1.17 | 1.16 | 1.16 | 1,580 | 8 | 1,360 |
| 14/08/2024 | 1.17 | 1.15 | 1.17 | 7,136 | 23 | 6,150 |
| 13/08/2024 | 1.16 | 1.15 | 1.15 | 5,938 | 20 | 5,122 |
| 12/08/2024 | 1.18 | 1.16 | 1.18 | 234 | 4 | 202 |
| 11/08/2024 | 1.20 | 1.17 | 1.18 | 28,624 | 23 | 23,926 |
| 08/08/2024 | 1.21 | 1.17 | 1.20 | 25,285 | 34 | 21,184 |
| 07/08/2024 | 1.19 | 1.16 | 1.19 | 38,672 | 32 | 32,855 |
| 06/08/2024 | 1.17 | 1.13 | 1.15 | 10,679 | 18 | 9,392 |
| 05/08/2024 | 1.17 | 1.14 | 1.17 | 13,292 | 31 | 11,556 |
| 04/08/2024 | 1.18 | 1.14 | 1.15 | 10,484 | 22 | 9,041 |
| 01/08/2024 | 1.22 | 1.18 | 1.21 | 27,178 | 19 | 22,944 |
| 31/07/2024 | 1.24 | 1.18 | 1.24 | 43,039 | 77 | 36,045 |
| 30/07/2024 | 1.25 | 1.20 | 1.25 | 53,701 | 57 | 43,540 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 0.33 | 0.32 | 0.33 | 2,509 | 5 | 7,840 |
| 26/07/2020 | 0.33 | 0.32 | 0.33 | 5,185 | 15 | 16,200 |
| 19/07/2020 | 0.33 | 0.32 | 0.33 | 11,705 | 15 | 36,430 |
| 12/07/2020 | 0.33 | 0.32 | 0.33 | 2,548 | 14 | 7,930 |
| 05/07/2020 | 0.33 | 0.30 | 0.33 | 21,743 | 45 | 68,329 |
| 28/06/2020 | 0.31 | 0.29 | 0.31 | 19,332 | 27 | 65,075 |
| 21/06/2020 | 0.31 | 0.30 | 0.31 | 2,636 | 7 | 8,550 |
| 07/06/2020 | 0.32 | 0.30 | 0.32 | 20,679 | 38 | 68,620 |
| 31/05/2020 | 0.33 | 0.31 | 0.31 | 9,033 | 24 | 28,150 |
| 26/05/2020 | 0.35 | 0.32 | 0.32 | 3,480 | 20 | 10,500 |
| 10/05/2020 | 0.35 | 0.34 | 0.35 | 10,811 | 11 | 30,900 |
| 15/03/2020 | 0.34 | 0.33 | 0.34 | 13,091 | 19 | 39,670 |
| 08/03/2020 | 0.36 | 0.34 | 0.35 | 8,043 | 23 | 23,610 |
| 01/03/2020 | 0.36 | 0.34 | 0.36 | 7,743 | 37 | 22,215 |
| 23/02/2020 | 0.36 | 0.34 | 0.36 | 17,058 | 45 | 49,380 |
| 16/02/2020 | 0.38 | 0.36 | 0.36 | 16,145 | 39 | 44,546 |
| 09/02/2020 | 0.39 | 0.38 | 0.39 | 3,424 | 13 | 8,971 |
| 02/02/2020 | 0.40 | 0.37 | 0.39 | 15,514 | 40 | 40,120 |
| 26/01/2020 | 0.40 | 0.36 | 0.39 | 28,810 | 74 | 75,306 |
| 19/01/2020 | 0.37 | 0.35 | 0.37 | 15,934 | 53 | 44,809 |