Menu

SHARECO BROKERAGE COMPANY Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.36
Last Closing0.36
No. of Transactions20
SectorDiversified Financial Services
Low Price0.36
Opening Price0.36
No. of Shares19,000
Div0.00
Change0.00
Closing Price0.36
Average Price0.36
P/EN
Value Traded6,840

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/09/2025 0.40 0.39 0.40 6,114 15 15,625
21/09/2025 0.40 0.39 0.39 4,564 7 11,660
18/09/2025 0.41 0.40 0.40 20,863 46 51,857
17/09/2025 0.41 0.39 0.40 25,009 30 62,850
16/09/2025 0.40 0.40 0.40 4,416 10 11,040
15/09/2025 0.42 0.40 0.42 20,187 36 49,890
14/09/2025 0.42 0.41 0.42 20,272 57 48,465
11/09/2025 0.40 0.40 0.40 13,550 13 33,875
10/09/2025 0.39 0.37 0.39 39,741 43 103,892
09/09/2025 0.38 0.37 0.38 7,257 15 19,450
08/09/2025 0.39 0.38 0.38 6,352 15 16,583
07/09/2025 0.38 0.38 0.38 8,428 19 22,180
03/09/2025 0.39 0.38 0.38 19,601 26 51,289
02/09/2025 0.38 0.37 0.38 55,276 104 146,255
01/09/2025 0.37 0.37 0.37 777 3 2,100
31/08/2025 0.36 0.36 0.36 1,037 3 2,881
28/08/2025 0.36 0.35 0.35 40,183 24 114,658
27/08/2025 0.36 0.35 0.36 1,884 4 5,374
26/08/2025 0.37 0.36 0.36 7,530 14 20,916
25/08/2025 0.37 0.36 0.37 4,652 9 12,921
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/08/2025 0.39 0.35 0.37 303,454 274 817,722
10/08/2025 0.37 0.34 0.35 34,917 72 100,295
03/08/2025 0.40 0.38 0.38 26,816 35 67,850
09/04/2017 0.63 0.60 0.60 15,967 10 26,210
02/04/2017 0.66 0.61 0.66 21,565 28 34,555
26/03/2017 0.59 0.54 0.59 31,775 37 56,924
19/03/2017 0.54 0.54 0.54 919 3 1,701
12/03/2017 0.54 0.53 0.54 45 2 83
26/02/2017 0.54 0.52 0.54 4,657 4 8,686
19/02/2017 0.53 0.52 0.53 608 3 1,150
12/02/2017 0.52 0.51 0.52 559 3 1,092
05/02/2017 0.52 0.51 0.51 6,192 9 12,138
29/01/2017 0.54 0.52 0.52 342 3 651
22/01/2017 0.53 0.51 0.53 819 7 1,548
15/01/2017 0.52 0.51 0.51 28,059 6 53,973
08/01/2017 0.57 0.50 0.51 4,372 28 8,059
02/01/2017 0.53 0.53 0.53 530 2 1,000
26/12/2016 0.52 0.46 0.52 175,945 12 359,050
11/12/2016 0.46 0.46 0.46 1,817 3 3,950
04/12/2016 0.45 0.45 0.45 47,925 6 106,499
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2016 0.52 0.48 0.50 59,831 29 120,041
03/01/2016 0.50 0.48 0.50 79,340 17 159,949
01/12/2015 0.55 0.52 0.52 120,654 28 220,163
01/11/2015 0.55 0.53 0.53 13,588 28 25,351
01/10/2015 0.54 0.53 0.53 3,014 5 5,675
01/09/2015 0.54 0.53 0.53 12,302 35 23,190
02/08/2015 0.56 0.53 0.53 63,225 34 117,022
01/07/2015 0.58 0.54 0.57 24,687 35 43,794
01/06/2015 0.65 0.54 0.57 22,659 105 39,210
03/05/2015 0.80 0.57 0.66 243,849 233 355,753
01/04/2015 0.56 0.53 0.55 20,877 22 38,768
01/03/2015 0.57 0.53 0.53 26,582 28 48,050
01/02/2015 0.58 0.55 0.57 12,289 26 21,900
04/01/2015 0.55 0.49 0.55 32,600 38 61,071
01/12/2014 0.55 0.46 0.52 68,193 137 131,318
02/11/2014 0.47 0.45 0.46 17,093 64 37,217
01/10/2014 0.45 0.43 0.44 9,171 24 21,048
01/09/2014 0.45 0.43 0.43 36,674 85 83,360
03/08/2014 0.46 0.40 0.44 20,626 56 46,671
01/07/2014 0.43 0.38 0.42 44,537 20 111,310
Download Table