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 |
|---|---|---|---|---|---|---|
| 26/08/2025 | 0.95 | 0.94 | 0.95 | 1,179 | 8 | 1,249 |
| 25/08/2025 | 0.95 | 0.93 | 0.94 | 3,465 | 13 | 3,702 |
| 24/08/2025 | 0.97 | 0.93 | 0.95 | 24,064 | 45 | 25,444 |
| 21/08/2025 | 0.94 | 0.91 | 0.94 | 4,991 | 21 | 5,380 |
| 20/08/2025 | 0.92 | 0.91 | 0.91 | 5,641 | 12 | 6,143 |
| 19/08/2025 | 0.93 | 0.90 | 0.93 | 42,204 | 50 | 46,268 |
| 18/08/2025 | 0.95 | 0.92 | 0.94 | 52,408 | 49 | 56,153 |
| 17/08/2025 | 0.97 | 0.95 | 0.95 | 4,177 | 12 | 4,355 |
| 14/08/2025 | 0.98 | 0.95 | 0.97 | 147,202 | 96 | 152,451 |
| 13/08/2025 | 0.96 | 0.93 | 0.95 | 33,089 | 44 | 35,251 |
| 12/08/2025 | 0.97 | 0.94 | 0.95 | 27,062 | 45 | 28,352 |
| 11/08/2025 | 0.99 | 0.96 | 0.96 | 51,219 | 63 | 52,515 |
| 10/08/2025 | 0.98 | 0.94 | 0.97 | 27,908 | 50 | 29,387 |
| 07/08/2025 | 1.00 | 0.95 | 0.97 | 200,337 | 180 | 204,306 |
| 06/08/2025 | 0.97 | 0.92 | 0.97 | 336,270 | 279 | 355,313 |
| 05/08/2025 | 0.91 | 0.86 | 0.91 | 117,283 | 104 | 131,982 |
| 04/08/2025 | 0.88 | 0.86 | 0.86 | 32,449 | 30 | 37,313 |
| 03/08/2025 | 0.88 | 0.87 | 0.88 | 9,315 | 23 | 10,691 |
| 31/07/2025 | 0.89 | 0.87 | 0.89 | 14,313 | 25 | 16,268 |
| 30/07/2025 | 0.88 | 0.87 | 0.88 | 40,955 | 49 | 46,708 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/01/2025 | 1.13 | 1.10 | 1.10 | 327,179 | 118 | 292,735 |
| 29/12/2024 | 1.14 | 1.07 | 1.12 | 404,613 | 38 | 374,407 |
| 22/12/2024 | 1.16 | 1.08 | 1.09 | 113,997 | 144 | 102,575 |
| 15/12/2024 | 1.07 | 1.03 | 1.07 | 390,959 | 94 | 371,934 |
| 08/12/2024 | 1.07 | 1.02 | 1.05 | 588,439 | 94 | 564,380 |
| 01/12/2024 | 1.08 | 1.05 | 1.05 | 25,535 | 46 | 23,955 |
| 24/11/2024 | 1.08 | 1.04 | 1.06 | 922,830 | 161 | 862,196 |
| 17/11/2024 | 1.09 | 1.05 | 1.09 | 411,008 | 161 | 383,910 |
| 10/11/2024 | 1.12 | 1.05 | 1.09 | 1,136,205 | 207 | 1,037,762 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| 25/08/2024 | 1.19 | 1.14 | 1.18 | 80,285 | 145 | 68,136 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 0.36 | 0.33 | 0.35 | 126,381 | 109 | 362,590 |
| 03/04/2022 | 0.37 | 0.32 | 0.36 | 130,505 | 337 | 367,103 |
| 01/03/2022 | 0.39 | 0.31 | 0.35 | 149,403 | 425 | 434,308 |
| 01/02/2022 | 0.43 | 0.38 | 0.39 | 248,791 | 544 | 614,898 |
| 02/01/2022 | 0.49 | 0.42 | 0.43 | 230,550 | 262 | 528,328 |
| 01/12/2021 | 0.51 | 0.46 | 0.47 | 345,181 | 545 | 709,558 |
| 01/11/2021 | 0.58 | 0.44 | 0.46 | 489,381 | 666 | 971,041 |
| 03/10/2021 | 0.47 | 0.41 | 0.47 | 187,246 | 304 | 406,323 |
| 01/09/2021 | 0.44 | 0.41 | 0.43 | 12,011 | 53 | 28,489 |
| 01/08/2021 | 0.45 | 0.42 | 0.44 | 45,794 | 133 | 108,179 |
| 01/07/2021 | 0.48 | 0.44 | 0.45 | 38,490 | 113 | 83,895 |
| 01/06/2021 | 0.49 | 0.39 | 0.46 | 210,169 | 411 | 465,379 |
| 02/05/2021 | 0.45 | 0.39 | 0.41 | 50,653 | 169 | 123,356 |
| 01/04/2021 | 0.41 | 0.38 | 0.41 | 24,851 | 103 | 62,205 |
| 01/03/2021 | 0.43 | 0.38 | 0.40 | 35,661 | 149 | 88,698 |
| 01/02/2021 | 0.53 | 0.37 | 0.43 | 217,519 | 488 | 475,289 |
| 03/01/2021 | 0.50 | 0.34 | 0.50 | 109,538 | 173 | 267,325 |
| 01/12/2020 | 0.35 | 0.33 | 0.34 | 80,368 | 50 | 239,763 |
| 01/11/2020 | 0.34 | 0.29 | 0.34 | 201,533 | 96 | 653,913 |
| 01/10/2020 | 0.38 | 0.33 | 0.34 | 22,051 | 67 | 62,031 |