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 |
|---|---|---|---|---|---|---|
| 24/12/2024 | 1.12 | 1.09 | 1.09 | 15,364 | 19 | 13,959 |
| 23/12/2024 | 1.16 | 1.14 | 1.14 | 24,977 | 38 | 21,752 |
| 22/12/2024 | 1.14 | 1.08 | 1.13 | 36,981 | 70 | 33,361 |
| 19/12/2024 | 1.07 | 1.06 | 1.07 | 8,764 | 20 | 8,237 |
| 18/12/2024 | 1.05 | 1.05 | 1.05 | 1,890 | 5 | 1,800 |
| 17/12/2024 | 1.06 | 1.03 | 1.04 | 346,838 | 34 | 329,862 |
| 16/12/2024 | 1.06 | 1.04 | 1.06 | 14,095 | 17 | 13,499 |
| 15/12/2024 | 1.05 | 1.04 | 1.04 | 19,373 | 18 | 18,536 |
| 12/12/2024 | 1.05 | 1.03 | 1.05 | 300,683 | 17 | 288,423 |
| 11/12/2024 | 1.05 | 1.03 | 1.05 | 208,475 | 15 | 199,975 |
| 10/12/2024 | 1.05 | 1.02 | 1.05 | 50,361 | 44 | 48,720 |
| 09/12/2024 | 1.07 | 1.05 | 1.05 | 2,652 | 9 | 2,486 |
| 08/12/2024 | 1.07 | 1.06 | 1.06 | 26,268 | 9 | 24,776 |
| 05/12/2024 | 1.06 | 1.05 | 1.05 | 5,779 | 9 | 5,453 |
| 04/12/2024 | 1.08 | 1.06 | 1.06 | 17,479 | 32 | 16,363 |
| 03/12/2024 | 1.06 | 1.06 | 1.06 | 424 | 2 | 400 |
| 02/12/2024 | 1.07 | 1.06 | 1.06 | 1,853 | 3 | 1,739 |
| 28/11/2024 | 1.06 | 1.04 | 1.06 | 16,995 | 23 | 16,210 |
| 27/11/2024 | 1.06 | 1.05 | 1.05 | 11,682 | 17 | 11,073 |
| 26/11/2024 | 1.08 | 1.05 | 1.07 | 672,037 | 75 | 627,814 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/11/2021 | 0.50 | 0.44 | 0.50 | 78,454 | 157 | 168,106 |
| 21/11/2021 | 0.55 | 0.48 | 0.50 | 64,756 | 148 | 127,862 |
| 14/11/2021 | 0.58 | 0.51 | 0.57 | 213,922 | 227 | 394,618 |
| 07/11/2021 | 0.49 | 0.45 | 0.49 | 80,469 | 107 | 171,970 |
| 31/10/2021 | 0.49 | 0.46 | 0.47 | 227,993 | 218 | 483,009 |
| 24/10/2021 | 0.45 | 0.42 | 0.45 | 15,131 | 56 | 34,571 |
| 17/10/2021 | 0.47 | 0.42 | 0.45 | 34,429 | 108 | 77,334 |
| 10/10/2021 | 0.43 | 0.41 | 0.42 | 3,499 | 18 | 8,322 |
| 03/10/2021 | 0.43 | 0.42 | 0.43 | 422 | 2 | 1,005 |
| 26/09/2021 | 0.43 | 0.42 | 0.43 | 1,206 | 7 | 2,860 |
| 19/09/2021 | 0.43 | 0.41 | 0.42 | 6,294 | 22 | 15,042 |
| 12/09/2021 | 0.44 | 0.43 | 0.44 | 2,615 | 11 | 6,080 |
| 05/09/2021 | 0.43 | 0.42 | 0.43 | 1,363 | 5 | 3,245 |
| 29/08/2021 | 0.44 | 0.42 | 0.44 | 2,013 | 21 | 4,739 |
| 22/08/2021 | 0.44 | 0.42 | 0.44 | 28,100 | 31 | 66,730 |
| 15/08/2021 | 0.45 | 0.42 | 0.42 | 7,478 | 34 | 17,531 |
| 08/08/2021 | 0.45 | 0.42 | 0.44 | 5,826 | 37 | 13,656 |
| 01/08/2021 | 0.44 | 0.42 | 0.44 | 2,910 | 18 | 6,785 |
| 25/07/2021 | 0.45 | 0.44 | 0.45 | 8,082 | 21 | 18,228 |
| 18/07/2021 | 0.46 | 0.45 | 0.46 | 1,130 | 5 | 2,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2008 | 2.43 | 2.23 | 2.40 | 1,619,052 | 203 | 683,460 |
| 02/11/2008 | 2.54 | 2.08 | 2.34 | 1,639,113 | 319 | 732,664 |
| 05/10/2008 | 2.69 | 2.18 | 2.42 | 242,489 | 258 | 105,945 |
| 01/09/2008 | 2.87 | 2.21 | 2.83 | 2,279,752 | 361 | 947,943 |
| 03/08/2008 | 2.55 | 2.27 | 2.40 | 284,686 | 120 | 117,192 |
| 01/07/2008 | 2.82 | 2.50 | 2.55 | 145,245 | 172 | 55,166 |
| 01/06/2008 | 2.80 | 2.48 | 2.80 | 807,308 | 631 | 305,481 |
| 04/05/2008 | 4.90 | 2.57 | 2.57 | 490,226 | 416 | 162,935 |
| 01/04/2008 | 4.98 | 4.55 | 4.55 | 634,948 | 251 | 135,154 |
| 02/03/2008 | 5.19 | 4.07 | 4.90 | 3,215,666 | 594 | 653,560 |
| 02/02/2008 | 5.00 | 4.51 | 4.55 | 14,792,775 | 68 | 2,976,248 |
| 01/11/2007 | 4.85 | 4.57 | 4.84 | 537,079 | 297 | 113,809 |
| 01/10/2007 | 4.80 | 4.49 | 4.79 | 400,067 | 201 | 85,641 |
| 02/09/2007 | 4.80 | 4.60 | 4.80 | 650,630 | 106 | 138,403 |
| 01/08/2007 | 4.84 | 4.61 | 4.73 | 633,059 | 229 | 132,954 |
| 01/07/2007 | 5.00 | 4.75 | 4.85 | 553,119 | 286 | 115,001 |
| 03/06/2007 | 4.85 | 4.65 | 4.84 | 587,925 | 126 | 123,042 |
| 01/05/2007 | 4.89 | 4.45 | 4.86 | 299,175 | 206 | 63,307 |
| 01/04/2007 | 4.58 | 4.45 | 4.45 | 284,295 | 143 | 63,453 |
| 01/03/2007 | 4.96 | 4.42 | 4.58 | 660,480 | 281 | 138,612 |