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 |
|---|---|---|---|---|---|---|
| 15/02/2024 | 0.98 | 0.93 | 0.97 | 78,764 | 102 | 81,755 |
| 14/02/2024 | 0.94 | 0.93 | 0.94 | 19,072 | 39 | 20,431 |
| 13/02/2024 | 0.98 | 0.95 | 0.97 | 27,431 | 49 | 28,220 |
| 12/02/2024 | 0.99 | 0.93 | 0.94 | 47,264 | 64 | 50,575 |
| 11/02/2024 | 0.98 | 0.95 | 0.97 | 56,964 | 62 | 59,148 |
| 08/02/2024 | 0.94 | 0.92 | 0.94 | 8,449 | 31 | 9,048 |
| 07/02/2024 | 0.91 | 0.90 | 0.90 | 10,437 | 23 | 11,558 |
| 06/02/2024 | 0.92 | 0.89 | 0.91 | 11,760 | 30 | 13,105 |
| 05/02/2024 | 0.93 | 0.91 | 0.93 | 12,111 | 23 | 13,077 |
| 04/02/2024 | 0.95 | 0.90 | 0.92 | 9,473 | 36 | 10,391 |
| 01/02/2024 | 0.94 | 0.92 | 0.93 | 4,935 | 10 | 5,320 |
| 31/01/2024 | 0.93 | 0.92 | 0.92 | 22,056 | 17 | 23,961 |
| 30/01/2024 | 0.94 | 0.90 | 0.92 | 36,262 | 36 | 40,053 |
| 29/01/2024 | 0.92 | 0.92 | 0.92 | 2,761 | 5 | 3,001 |
| 28/01/2024 | 0.96 | 0.96 | 0.96 | 5,770 | 8 | 6,010 |
| 25/01/2024 | 1.03 | 0.98 | 1.01 | 12,919 | 26 | 12,756 |
| 24/01/2024 | 1.01 | 0.99 | 1.01 | 125,955 | 133 | 125,851 |
| 23/01/2024 | 0.97 | 0.94 | 0.97 | 28,931 | 41 | 29,985 |
| 22/01/2024 | 0.93 | 0.89 | 0.93 | 18,798 | 39 | 20,678 |
| 21/01/2024 | 0.92 | 0.92 | 0.92 | 524 | 2 | 570 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/02/2018 | 1.08 | 1.06 | 1.08 | 180,899 | 83 | 169,579 |
| 28/01/2018 | 1.10 | 1.05 | 1.08 | 605,261 | 271 | 559,559 |
| 21/01/2018 | 1.06 | 1.03 | 1.05 | 78,309 | 85 | 75,303 |
| 14/01/2018 | 1.07 | 1.04 | 1.05 | 64,549 | 70 | 61,527 |
| 07/01/2018 | 1.05 | 1.03 | 1.05 | 39,394 | 49 | 38,162 |
| 31/12/2017 | 1.05 | 1.03 | 1.05 | 83,448 | 46 | 80,508 |
| 24/12/2017 | 1.05 | 1.02 | 1.05 | 386,734 | 104 | 376,139 |
| 17/12/2017 | 1.06 | 1.02 | 1.03 | 93,838 | 82 | 90,856 |
| 10/12/2017 | 1.06 | 1.03 | 1.06 | 36,707 | 47 | 35,054 |
| 03/12/2017 | 1.06 | 1.03 | 1.05 | 141,548 | 118 | 136,395 |
| 26/11/2017 | 1.07 | 1.04 | 1.06 | 551,980 | 68 | 521,200 |
| 19/11/2017 | 1.07 | 1.05 | 1.07 | 17,936 | 19 | 16,929 |
| 12/11/2017 | 1.07 | 1.05 | 1.06 | 482,744 | 55 | 455,413 |
| 05/11/2017 | 1.07 | 1.04 | 1.07 | 116,445 | 81 | 110,213 |
| 29/10/2017 | 1.06 | 1.03 | 1.06 | 150,661 | 122 | 144,369 |
| 22/10/2017 | 1.11 | 1.06 | 1.07 | 179,756 | 90 | 166,116 |
| 15/10/2017 | 1.11 | 1.05 | 1.11 | 368,011 | 163 | 342,164 |
| 08/10/2017 | 1.07 | 1.05 | 1.06 | 287,897 | 107 | 272,979 |
| 01/10/2017 | 1.07 | 1.05 | 1.06 | 86,943 | 58 | 81,957 |
| 24/09/2017 | 1.08 | 1.04 | 1.08 | 142,314 | 88 | 134,822 |