MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 19/05/2024
MarketFirst
High Price0.70
Last Closing0.69
No. of Transactions36
SectorTransportation
Low Price0.68
Opening Price0.68
No. of Shares15,957
Div7.14
Change0.01
Closing Price0.70
Average Price0.70
P/E9.61
Value Traded11,088
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/05/2024 | 0.70 | 0.68 | 0.70 | 11,088 | 36 | 15,957 |
16/05/2024 | 0.69 | 0.68 | 0.69 | 8,273 | 32 | 12,165 |
15/05/2024 | 0.69 | 0.68 | 0.69 | 4,290 | 15 | 6,276 |
14/05/2024 | 0.68 | 0.68 | 0.68 | 12,220 | 25 | 17,971 |
13/05/2024 | 0.69 | 0.67 | 0.68 | 49,336 | 70 | 72,673 |
12/05/2024 | 0.68 | 0.67 | 0.68 | 6,888 | 22 | 10,277 |
09/05/2024 | 0.68 | 0.67 | 0.67 | 16,458 | 39 | 24,540 |
08/05/2024 | 0.68 | 0.66 | 0.68 | 21,668 | 33 | 32,306 |
07/05/2024 | 0.68 | 0.66 | 0.67 | 16,263 | 21 | 24,634 |
06/05/2024 | 0.68 | 0.66 | 0.66 | 9,064 | 27 | 13,509 |
05/05/2024 | 0.71 | 0.68 | 0.69 | 19,996 | 47 | 29,166 |
01/05/2024 | 0.71 | 0.71 | 0.71 | 1,065 | 3 | 1,500 |
29/04/2024 | 0.76 | 0.73 | 0.76 | 142,448 | 177 | 193,283 |
28/04/2024 | 0.77 | 0.74 | 0.75 | 54,986 | 68 | 72,893 |
25/04/2024 | 0.76 | 0.74 | 0.76 | 15,537 | 38 | 20,916 |
24/04/2024 | 0.76 | 0.74 | 0.75 | 22,682 | 42 | 30,202 |
23/04/2024 | 0.77 | 0.76 | 0.77 | 36,601 | 39 | 47,557 |
22/04/2024 | 0.78 | 0.77 | 0.77 | 92,985 | 120 | 120,663 |
21/04/2024 | 0.77 | 0.75 | 0.77 | 75,705 | 64 | 99,632 |
18/04/2024 | 0.76 | 0.74 | 0.74 | 13,267 | 21 | 17,505 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2024 | 0.69 | 0.67 | 0.69 | 81,007 | 164 | 119,362 |
05/05/2024 | 0.71 | 0.66 | 0.67 | 83,449 | 167 | 124,155 |
28/04/2024 | 0.77 | 0.71 | 0.71 | 198,499 | 248 | 267,676 |
21/04/2024 | 0.78 | 0.74 | 0.76 | 243,509 | 303 | 318,970 |
14/04/2024 | 0.77 | 0.71 | 0.74 | 106,278 | 177 | 142,903 |
07/04/2024 | 0.74 | 0.72 | 0.74 | 25,616 | 61 | 35,422 |
31/03/2024 | 0.73 | 0.71 | 0.72 | 33,625 | 80 | 46,929 |
24/03/2024 | 0.73 | 0.71 | 0.73 | 43,741 | 63 | 60,890 |
17/03/2024 | 0.73 | 0.72 | 0.73 | 13,237 | 42 | 18,316 |
10/03/2024 | 0.74 | 0.72 | 0.74 | 42,005 | 81 | 57,613 |
03/03/2024 | 0.74 | 0.71 | 0.73 | 100,953 | 137 | 139,168 |
25/02/2024 | 0.74 | 0.72 | 0.73 | 53,292 | 95 | 73,429 |
18/02/2024 | 0.76 | 0.71 | 0.71 | 89,222 | 127 | 122,951 |
11/02/2024 | 0.76 | 0.73 | 0.76 | 234,258 | 304 | 317,790 |
04/02/2024 | 0.76 | 0.72 | 0.74 | 217,401 | 296 | 293,854 |
28/01/2024 | 0.77 | 0.72 | 0.75 | 207,073 | 290 | 279,291 |
21/01/2024 | 0.81 | 0.72 | 0.79 | 582,842 | 491 | 760,613 |
14/01/2024 | 0.76 | 0.73 | 0.74 | 279,859 | 281 | 376,751 |
07/01/2024 | 0.75 | 0.69 | 0.74 | 478,130 | 455 | 655,808 |
31/12/2023 | 0.71 | 0.67 | 0.68 | 168,729 | 167 | 244,882 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2024 | 0.78 | 0.71 | 0.76 | 595,311 | 850 | 794,764 |
03/03/2024 | 0.74 | 0.71 | 0.72 | 211,086 | 339 | 291,623 |
01/02/2024 | 0.76 | 0.71 | 0.73 | 617,181 | 853 | 839,116 |
02/01/2024 | 0.81 | 0.68 | 0.75 | 1,653,562 | 1,607 | 2,226,457 |
03/12/2023 | 0.69 | 0.65 | 0.67 | 253,903 | 433 | 380,231 |
01/11/2023 | 0.73 | 0.65 | 0.66 | 423,703 | 595 | 628,047 |
01/10/2023 | 0.72 | 0.65 | 0.72 | 438,236 | 511 | 642,241 |
03/09/2023 | 0.70 | 0.63 | 0.66 | 411,619 | 395 | 616,999 |
01/08/2023 | 0.71 | 0.62 | 0.64 | 393,387 | 545 | 594,941 |
02/07/2023 | 0.73 | 0.64 | 0.71 | 1,139,500 | 995 | 1,636,416 |
04/06/2023 | 0.69 | 0.59 | 0.66 | 1,316,564 | 1,014 | 2,022,312 |
01/05/2023 | 0.68 | 0.48 | 0.63 | 1,885,011 | 1,679 | 3,216,332 |
02/04/2023 | 0.53 | 0.47 | 0.49 | 106,733 | 159 | 210,075 |
01/03/2023 | 0.56 | 0.51 | 0.53 | 528,130 | 460 | 994,987 |
01/02/2023 | 0.55 | 0.50 | 0.52 | 565,105 | 619 | 1,085,244 |
02/01/2023 | 0.52 | 0.44 | 0.51 | 579,722 | 569 | 1,206,344 |
01/12/2022 | 0.47 | 0.44 | 0.44 | 202,917 | 283 | 447,063 |
01/11/2022 | 0.46 | 0.43 | 0.46 | 145,704 | 220 | 330,365 |
02/10/2022 | 0.45 | 0.41 | 0.44 | 182,842 | 361 | 419,939 |
01/09/2022 | 0.44 | 0.41 | 0.43 | 106,691 | 275 | 252,519 |