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 |
|---|---|---|---|---|---|---|
| 30/01/2022 | 0.45 | 0.44 | 0.45 | 23,828 | 12 | 53,239 |
| 26/01/2022 | 0.45 | 0.43 | 0.45 | 27,168 | 26 | 62,810 |
| 25/01/2022 | 0.44 | 0.43 | 0.44 | 8,385 | 15 | 19,500 |
| 24/01/2022 | 0.44 | 0.42 | 0.44 | 96,525 | 55 | 225,061 |
| 23/01/2022 | 0.44 | 0.43 | 0.44 | 1,206 | 4 | 2,785 |
| 19/01/2022 | 0.44 | 0.44 | 0.44 | 946 | 6 | 2,150 |
| 18/01/2022 | 0.45 | 0.44 | 0.44 | 654 | 4 | 1,485 |
| 17/01/2022 | 0.44 | 0.43 | 0.44 | 1,355 | 5 | 3,150 |
| 16/01/2022 | 0.45 | 0.43 | 0.44 | 8,169 | 16 | 18,906 |
| 13/01/2022 | 0.44 | 0.44 | 0.44 | 11,037 | 15 | 25,084 |
| 12/01/2022 | 0.46 | 0.44 | 0.45 | 7,628 | 19 | 17,215 |
| 11/01/2022 | 0.46 | 0.45 | 0.46 | 4,235 | 10 | 9,400 |
| 09/01/2022 | 0.47 | 0.47 | 0.47 | 256 | 1 | 545 |
| 06/01/2022 | 0.47 | 0.45 | 0.47 | 16,925 | 39 | 37,115 |
| 05/01/2022 | 0.47 | 0.46 | 0.47 | 1,108 | 6 | 2,400 |
| 04/01/2022 | 0.48 | 0.46 | 0.48 | 2,357 | 8 | 5,014 |
| 02/01/2022 | 0.49 | 0.47 | 0.48 | 4,881 | 7 | 10,169 |
| 30/12/2021 | 0.47 | 0.46 | 0.47 | 2,667 | 10 | 5,795 |
| 29/12/2021 | 0.48 | 0.47 | 0.48 | 5,237 | 20 | 11,141 |
| 28/12/2021 | 0.49 | 0.47 | 0.49 | 2,039 | 12 | 4,311 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2008 | 4.70 | 4.60 | 4.70 | 78,561 | 46 | 16,888 |
| 06/04/2008 | 4.98 | 4.66 | 4.70 | 261,166 | 73 | 55,127 |
| 30/03/2008 | 4.97 | 4.62 | 4.75 | 667,053 | 80 | 135,463 |
| 23/03/2008 | 5.15 | 4.65 | 4.85 | 622,588 | 130 | 124,781 |
| 16/03/2008 | 5.04 | 4.60 | 5.03 | 1,073,230 | 131 | 215,587 |
| 09/03/2008 | 5.19 | 4.65 | 4.94 | 768,044 | 221 | 157,092 |
| 02/03/2008 | 4.64 | 4.07 | 4.60 | 161,775 | 79 | 36,801 |
| 24/02/2008 | 4.70 | 4.51 | 4.55 | 32,910 | 29 | 7,133 |
| 17/02/2008 | 4.83 | 4.68 | 4.71 | 1,684,258 | 18 | 353,079 |
| 10/02/2008 | 5.00 | 4.70 | 4.80 | 13,075,608 | 21 | 2,616,036 |
| 11/11/2007 | 4.85 | 4.70 | 4.84 | 459,649 | 252 | 97,298 |
| 04/11/2007 | 4.76 | 4.57 | 4.74 | 58,260 | 36 | 12,511 |
| 28/10/2007 | 4.80 | 4.55 | 4.79 | 173,006 | 87 | 37,381 |
| 21/10/2007 | 4.73 | 4.49 | 4.56 | 83,263 | 66 | 18,140 |
| 16/10/2007 | 4.74 | 4.74 | 4.74 | 2,038 | 2 | 430 |
| 30/09/2007 | 4.80 | 4.60 | 4.65 | 230,472 | 78 | 48,290 |
| 23/09/2007 | 4.75 | 4.62 | 4.75 | 392,856 | 40 | 83,839 |
| 16/09/2007 | 4.75 | 4.60 | 4.75 | 106,981 | 18 | 22,694 |
| 09/09/2007 | 4.75 | 4.60 | 4.73 | 59,241 | 14 | 12,555 |
| 02/09/2007 | 4.75 | 4.60 | 4.75 | 22,010 | 11 | 4,715 |