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 |
|---|---|---|---|---|---|---|
| 19/06/2023 | 0.62 | 0.61 | 0.61 | 1,478 | 3 | 2,400 |
| 15/06/2023 | 0.61 | 0.60 | 0.61 | 3,433 | 8 | 5,710 |
| 14/06/2023 | 0.60 | 0.60 | 0.60 | 5,100 | 10 | 8,500 |
| 13/06/2023 | 0.60 | 0.60 | 0.60 | 672 | 2 | 1,120 |
| 12/06/2023 | 0.61 | 0.60 | 0.60 | 2,531 | 17 | 4,210 |
| 08/06/2023 | 0.60 | 0.58 | 0.60 | 1,695 | 8 | 2,870 |
| 07/06/2023 | 0.58 | 0.58 | 0.58 | 1,740 | 5 | 3,000 |
| 06/06/2023 | 0.58 | 0.56 | 0.56 | 1,140 | 4 | 2,000 |
| 05/06/2023 | 0.60 | 0.57 | 0.58 | 1,137 | 5 | 1,926 |
| 04/06/2023 | 0.63 | 0.60 | 0.60 | 1,032 | 8 | 1,670 |
| 31/05/2023 | 0.60 | 0.60 | 0.60 | 1,014 | 6 | 1,690 |
| 30/05/2023 | 0.58 | 0.58 | 0.58 | 1,421 | 10 | 2,450 |
| 29/05/2023 | 0.56 | 0.54 | 0.56 | 7,997 | 14 | 14,302 |
| 28/05/2023 | 0.54 | 0.53 | 0.54 | 5,580 | 17 | 10,420 |
| 24/05/2023 | 0.52 | 0.50 | 0.52 | 3,442 | 13 | 6,650 |
| 23/05/2023 | 0.50 | 0.49 | 0.50 | 3,150 | 13 | 6,326 |
| 21/05/2023 | 0.48 | 0.48 | 0.48 | 48 | 1 | 100 |
| 18/05/2023 | 0.48 | 0.47 | 0.48 | 3,934 | 18 | 8,290 |
| 17/05/2023 | 0.46 | 0.46 | 0.46 | 230 | 2 | 500 |
| 16/05/2023 | 0.46 | 0.46 | 0.46 | 446 | 4 | 970 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/05/2021 | 0.42 | 0.38 | 0.42 | 17,672 | 36 | 45,350 |
| 16/05/2021 | 0.37 | 0.37 | 0.37 | 981 | 7 | 2,650 |
| 02/05/2021 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
| 25/04/2021 | 0.38 | 0.37 | 0.37 | 7,875 | 16 | 20,850 |
| 18/04/2021 | 0.37 | 0.37 | 0.37 | 3,737 | 13 | 10,100 |
| 12/04/2021 | 0.37 | 0.36 | 0.37 | 4,556 | 13 | 12,401 |
| 04/04/2021 | 0.37 | 0.37 | 0.37 | 174 | 3 | 470 |
| 28/03/2021 | 0.37 | 0.36 | 0.37 | 15,593 | 27 | 42,942 |
| 21/03/2021 | 0.37 | 0.36 | 0.37 | 432 | 6 | 1,180 |
| 14/03/2021 | 0.37 | 0.36 | 0.37 | 9,624 | 16 | 26,719 |
| 07/03/2021 | 0.39 | 0.36 | 0.38 | 61,040 | 43 | 163,232 |
| 28/02/2021 | 0.40 | 0.37 | 0.37 | 147,075 | 46 | 387,484 |
| 21/02/2021 | 0.39 | 0.38 | 0.39 | 2,936 | 12 | 7,689 |
| 14/02/2021 | 0.42 | 0.38 | 0.40 | 20,007 | 19 | 51,346 |
| 07/02/2021 | 0.42 | 0.40 | 0.41 | 12,925 | 16 | 31,600 |
| 31/01/2021 | 0.45 | 0.43 | 0.43 | 2,046 | 5 | 4,660 |
| 24/01/2021 | 0.45 | 0.43 | 0.44 | 35,162 | 39 | 81,337 |
| 17/01/2021 | 0.43 | 0.41 | 0.43 | 26,281 | 45 | 61,695 |
| 10/01/2021 | 0.42 | 0.40 | 0.41 | 4,676 | 16 | 11,390 |
| 03/01/2021 | 0.42 | 0.41 | 0.42 | 7,950 | 22 | 19,260 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2010 | 1.54 | 1.38 | 1.42 | 29,006 | 18 | 20,775 |
| 01/03/2010 | 1.54 | 1.45 | 1.54 | 2,279 | 26 | 1,501 |
| 01/02/2010 | 1.57 | 1.41 | 1.55 | 4,914 | 58 | 3,310 |
| 03/01/2010 | 1.55 | 1.47 | 1.52 | 318 | 13 | 211 |
| 01/12/2009 | 1.54 | 1.29 | 1.40 | 11,812 | 34 | 8,932 |
| 01/11/2009 | 1.45 | 1.29 | 1.40 | 2,267 | 12 | 1,720 |
| 01/10/2009 | 1.35 | 1.25 | 1.35 | 9,699 | 72 | 7,593 |
| 01/09/2009 | 1.38 | 1.24 | 1.30 | 27,292 | 148 | 21,189 |
| 02/08/2009 | 1.50 | 1.20 | 1.32 | 20,894 | 67 | 15,337 |
| 01/07/2009 | 1.58 | 1.41 | 1.49 | 24,564 | 77 | 16,780 |
| 01/06/2009 | 1.64 | 1.57 | 1.57 | 90,650 | 12 | 57,100 |
| 03/05/2009 | 1.62 | 1.41 | 1.62 | 142,616 | 141 | 96,875 |
| 01/04/2009 | 1.66 | 1.48 | 1.49 | 33,346 | 47 | 21,890 |
| 01/03/2009 | 1.69 | 1.52 | 1.59 | 114,760 | 27 | 70,775 |
| 01/02/2009 | 1.70 | 1.50 | 1.61 | 56,582 | 72 | 34,685 |
| 04/01/2009 | 1.70 | 1.60 | 1.70 | 207 | 3 | 125 |
| 01/12/2008 | 1.78 | 1.59 | 1.74 | 42,965 | 35 | 25,175 |
| 02/11/2008 | 1.90 | 1.39 | 1.52 | 64,742 | 48 | 36,276 |
| 05/10/2008 | 1.89 | 1.71 | 1.84 | 72,726 | 26 | 40,160 |
| 01/09/2008 | 1.90 | 1.81 | 1.84 | 279,630 | 188 | 148,917 |