ZARA INVESTEMENT HOLDING Historical
Performance Indicators 14/10/2025
MarketSecond
High Price0.46
Last Closing0.46
No. of Transactions1
SectorHotels and Tourism
Low Price0.46
Opening Price0.46
No. of Shares884
Div0.00
Change0.00
Closing Price0.46
Average Price0.46
P/EN
Value Traded407
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/08/2023 | 0.68 | 0.68 | 0.68 | 262 | 2 | 385 |
| 07/08/2023 | 0.69 | 0.69 | 0.69 | 230 | 3 | 334 |
| 06/08/2023 | 0.69 | 0.66 | 0.69 | 435 | 4 | 658 |
| 03/08/2023 | 0.69 | 0.69 | 0.69 | 7 | 1 | 10 |
| 02/08/2023 | 0.68 | 0.68 | 0.68 | 220 | 4 | 323 |
| 01/08/2023 | 0.71 | 0.69 | 0.71 | 4,540 | 7 | 6,575 |
| 31/07/2023 | 0.69 | 0.67 | 0.69 | 1,353 | 9 | 1,990 |
| 30/07/2023 | 0.69 | 0.64 | 0.67 | 1,721 | 8 | 2,590 |
| 20/07/2023 | 0.64 | 0.64 | 0.64 | 193 | 2 | 302 |
| 11/07/2023 | 0.68 | 0.66 | 0.67 | 1,489 | 12 | 2,246 |
| 10/07/2023 | 0.69 | 0.64 | 0.69 | 2,276 | 16 | 3,505 |
| 09/07/2023 | 0.67 | 0.67 | 0.67 | 335 | 1 | 500 |
| 05/07/2023 | 0.70 | 0.68 | 0.70 | 2,414 | 15 | 3,524 |
| 04/07/2023 | 0.67 | 0.67 | 0.67 | 193 | 1 | 288 |
| 03/07/2023 | 0.69 | 0.65 | 0.69 | 484 | 3 | 744 |
| 02/07/2023 | 0.69 | 0.63 | 0.68 | 3,494 | 14 | 5,387 |
| 26/06/2023 | 0.69 | 0.63 | 0.66 | 2,155 | 8 | 3,242 |
| 22/06/2023 | 0.66 | 0.62 | 0.66 | 1,081 | 7 | 1,708 |
| 21/06/2023 | 0.67 | 0.63 | 0.63 | 2,873 | 9 | 4,344 |
| 20/06/2023 | 0.64 | 0.60 | 0.64 | 111,119 | 50 | 184,212 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/10/2021 | 0.47 | 0.47 | 0.47 | 261 | 2 | 555 |
| 10/10/2021 | 0.47 | 0.45 | 0.45 | 5,506 | 16 | 12,041 |
| 03/10/2021 | 0.47 | 0.44 | 0.46 | 723 | 5 | 1,605 |
| 26/09/2021 | 0.47 | 0.44 | 0.44 | 4,325 | 10 | 9,615 |
| 19/09/2021 | 0.45 | 0.44 | 0.44 | 958 | 5 | 2,160 |
| 12/09/2021 | 0.46 | 0.45 | 0.46 | 3,246 | 4 | 7,141 |
| 05/09/2021 | 0.47 | 0.47 | 0.47 | 1,190 | 1 | 2,532 |
| 29/08/2021 | 0.47 | 0.45 | 0.47 | 2,623 | 12 | 5,650 |
| 22/08/2021 | 0.46 | 0.44 | 0.46 | 6,051 | 14 | 13,700 |
| 15/08/2021 | 0.46 | 0.42 | 0.46 | 6,826 | 25 | 15,540 |
| 08/08/2021 | 0.44 | 0.40 | 0.44 | 6,237 | 23 | 14,523 |
| 01/08/2021 | 0.46 | 0.42 | 0.44 | 2,270 | 10 | 5,302 |
| 25/07/2021 | 0.46 | 0.43 | 0.46 | 1,748 | 7 | 4,000 |
| 11/07/2021 | 0.46 | 0.45 | 0.45 | 2,083 | 4 | 4,615 |
| 04/07/2021 | 0.48 | 0.45 | 0.48 | 8,802 | 11 | 19,240 |
| 27/06/2021 | 0.50 | 0.44 | 0.48 | 8,778 | 40 | 19,220 |
| 20/06/2021 | 0.50 | 0.48 | 0.50 | 2,132 | 11 | 4,310 |
| 13/06/2021 | 0.54 | 0.46 | 0.50 | 4,690 | 25 | 9,199 |
| 06/06/2021 | 0.58 | 0.54 | 0.56 | 79,415 | 87 | 142,263 |
| 30/05/2021 | 0.52 | 0.44 | 0.52 | 38,933 | 58 | 79,071 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2012 | 0.93 | 0.84 | 0.90 | 366,287 | 51 | 414,454 |
| 01/02/2012 | 0.93 | 0.85 | 0.85 | 51,181 | 24 | 58,586 |
| 02/01/2012 | 1.00 | 0.93 | 0.93 | 3,055 | 7 | 3,265 |
| 01/11/2011 | 1.10 | 1.00 | 1.05 | 22,715 | 14 | 21,675 |
| 04/09/2011 | 1.23 | 1.13 | 1.13 | 4,093 | 8 | 3,362 |
| 03/07/2011 | 1.24 | 1.19 | 1.24 | 13,366 | 19 | 10,970 |
| 01/06/2011 | 1.25 | 1.20 | 1.23 | 322 | 7 | 265 |
| 02/05/2011 | 1.22 | 1.10 | 1.17 | 10,144 | 32 | 8,765 |
| 03/04/2011 | 1.15 | 1.05 | 1.15 | 2,991 | 13 | 2,717 |
| 01/03/2011 | 1.10 | 0.99 | 1.10 | 17,631 | 20 | 16,895 |
| 01/02/2011 | 1.19 | 1.09 | 1.09 | 13,252 | 20 | 11,621 |
| 02/01/2011 | 1.19 | 1.04 | 1.10 | 179,501 | 120 | 161,045 |
| 01/12/2010 | 1.48 | 1.14 | 1.14 | 469,833 | 207 | 377,523 |
| 01/11/2010 | 1.41 | 1.22 | 1.28 | 167,971 | 100 | 126,525 |
| 03/10/2010 | 1.58 | 1.37 | 1.40 | 242,548 | 109 | 171,400 |
| 01/09/2010 | 1.59 | 1.44 | 1.58 | 2,311 | 12 | 1,540 |
| 01/08/2010 | 1.60 | 1.44 | 1.58 | 92,707 | 38 | 59,849 |
| 01/07/2010 | 1.60 | 1.33 | 1.56 | 84,723 | 62 | 57,835 |
| 01/06/2010 | 1.52 | 1.36 | 1.37 | 47,567 | 51 | 32,740 |
| 02/05/2010 | 1.57 | 1.45 | 1.50 | 20,062 | 45 | 13,556 |