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 |
|---|---|---|---|---|---|---|
| 25/11/2024 | 1.08 | 1.06 | 1.06 | 3,968 | 12 | 3,712 |
| 24/11/2024 | 1.08 | 1.06 | 1.07 | 218,148 | 34 | 203,387 |
| 21/11/2024 | 1.09 | 1.06 | 1.09 | 302,418 | 37 | 281,987 |
| 20/11/2024 | 1.09 | 1.07 | 1.09 | 3,668 | 10 | 3,399 |
| 19/11/2024 | 1.07 | 1.05 | 1.07 | 38,594 | 44 | 36,527 |
| 18/11/2024 | 1.09 | 1.07 | 1.07 | 19,130 | 18 | 17,810 |
| 17/11/2024 | 1.09 | 1.05 | 1.06 | 47,198 | 52 | 44,187 |
| 14/11/2024 | 1.10 | 1.06 | 1.09 | 338,215 | 73 | 309,954 |
| 13/11/2024 | 1.12 | 1.08 | 1.10 | 385,888 | 39 | 347,472 |
| 12/11/2024 | 1.12 | 1.08 | 1.12 | 9,925 | 18 | 8,999 |
| 11/11/2024 | 1.11 | 1.05 | 1.10 | 367,115 | 45 | 339,453 |
| 10/11/2024 | 1.12 | 1.07 | 1.09 | 35,063 | 32 | 31,884 |
| 07/11/2024 | 1.12 | 1.11 | 1.11 | 13,894 | 23 | 12,415 |
| 06/11/2024 | 1.12 | 1.11 | 1.12 | 3,732 | 5 | 3,350 |
| 05/11/2024 | 1.12 | 1.10 | 1.11 | 356,120 | 36 | 320,159 |
| 04/11/2024 | 1.12 | 1.10 | 1.12 | 296,047 | 18 | 266,225 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 38,164 | 25 | 34,274 |
| 31/10/2024 | 1.15 | 1.12 | 1.15 | 7,311 | 18 | 6,485 |
| 30/10/2024 | 1.15 | 1.13 | 1.14 | 5,672 | 11 | 5,002 |
| 29/10/2024 | 1.18 | 1.15 | 1.15 | 31,898 | 38 | 27,189 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/07/2021 | 0.46 | 0.44 | 0.45 | 1,544 | 12 | 3,434 |
| 04/07/2021 | 0.48 | 0.45 | 0.46 | 19,219 | 63 | 41,533 |
| 27/06/2021 | 0.48 | 0.43 | 0.47 | 44,387 | 126 | 97,488 |
| 20/06/2021 | 0.49 | 0.43 | 0.46 | 127,456 | 156 | 276,829 |
| 13/06/2021 | 0.47 | 0.40 | 0.44 | 28,709 | 86 | 64,394 |
| 06/06/2021 | 0.42 | 0.39 | 0.42 | 17,369 | 50 | 43,043 |
| 30/05/2021 | 0.43 | 0.41 | 0.42 | 6,707 | 34 | 16,087 |
| 23/05/2021 | 0.45 | 0.40 | 0.44 | 27,262 | 85 | 65,033 |
| 16/05/2021 | 0.40 | 0.39 | 0.40 | 6,796 | 21 | 17,214 |
| 09/05/2021 | 0.41 | 0.39 | 0.40 | 3,800 | 9 | 9,502 |
| 02/05/2021 | 0.41 | 0.39 | 0.41 | 6,851 | 25 | 17,345 |
| 25/04/2021 | 0.41 | 0.39 | 0.41 | 2,257 | 17 | 5,675 |
| 18/04/2021 | 0.41 | 0.38 | 0.40 | 11,435 | 45 | 28,441 |
| 12/04/2021 | 0.41 | 0.38 | 0.41 | 2,461 | 13 | 6,225 |
| 04/04/2021 | 0.41 | 0.39 | 0.41 | 3,818 | 21 | 9,664 |
| 28/03/2021 | 0.41 | 0.39 | 0.40 | 13,131 | 38 | 32,919 |
| 21/03/2021 | 0.40 | 0.38 | 0.38 | 2,745 | 15 | 7,138 |
| 14/03/2021 | 0.40 | 0.38 | 0.40 | 2,491 | 24 | 6,405 |
| 07/03/2021 | 0.42 | 0.38 | 0.40 | 10,607 | 32 | 26,522 |
| 28/02/2021 | 0.44 | 0.41 | 0.43 | 23,185 | 78 | 54,936 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2007 | 4.86 | 4.10 | 4.86 | 600,124 | 318 | 136,448 |
| 07/01/2007 | 4.47 | 4.06 | 4.30 | 643,802 | 270 | 149,063 |
| 03/12/2006 | 4.40 | 3.75 | 4.36 | 2,397,282 | 598 | 596,039 |
| 01/11/2006 | 3.90 | 3.65 | 3.87 | 2,609,476 | 316 | 679,740 |
| 01/10/2006 | 3.90 | 3.72 | 3.90 | 6,134,624 | 306 | 1,582,929 |
| 03/09/2006 | 3.99 | 3.60 | 3.99 | 9,259,759 | 846 | 2,431,200 |
| 01/08/2006 | 4.08 | 3.62 | 3.62 | 7,729,250 | 1,108 | 1,973,805 |
| 02/07/2006 | 4.21 | 3.50 | 4.13 | 7,791,749 | 2,220 | 1,978,579 |
| 01/06/2006 | 4.25 | 3.00 | 3.95 | 8,037,313 | 2,170 | 2,124,771 |
| 01/05/2006 | 4.10 | 3.43 | 3.50 | 9,291,482 | 2,539 | 2,440,345 |
| 02/04/2006 | 3.89 | 2.88 | 3.88 | 6,004,498 | 2,015 | 1,792,186 |
| 01/03/2006 | 3.24 | 2.53 | 2.94 | 3,546,288 | 1,786 | 1,225,819 |
| 01/02/2006 | 4.56 | 3.13 | 3.24 | 3,470,584 | 1,842 | 906,083 |
| 02/01/2006 | 5.18 | 3.88 | 4.28 | 10,268,461 | 3,478 | 2,172,301 |