Menu

COMPREHENSIVE MULTIPLE TRANSPORTATIONS CO. Historical

This company has been listed in the OTC and regular market. You can click on the tabs above to view the historical indicators for each.
Loading data
High Low
Performance Indicators 25/08/2019
MarketSecond
High Price1.06
Last Closing1.07
No. of Transactions8
SectorTransportation
Low Price1.03
Opening Price1.03
No. of Shares2,485
Div0.00
Change-0.01
Closing Price1.06
Average Price1.05
P/E7.64
Value Traded2,599

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/08/2019 1.06 1.03 1.06 2,599 8 2,485
22/08/2019 1.07 1.05 1.07 3,287 7 3,110
20/08/2019 1.07 1.03 1.05 41,994 15 39,680
19/08/2019 1.07 1.04 1.07 3,573 14 3,404
18/08/2019 1.07 1.04 1.04 7,419 17 7,130
08/08/2019 1.09 1.07 1.09 3,013 10 2,800
07/08/2019 1.07 1.07 1.07 107 1 100
06/08/2019 1.07 1.05 1.07 637 5 605
05/08/2019 1.09 1.01 1.09 20,041 28 19,600
04/08/2019 1.04 1.00 1.04 1,219 8 1,192
31/07/2019 1.05 0.99 1.04 12,314 22 11,979
30/07/2019 1.05 1.01 1.04 9,371 11 9,044
29/07/2019 1.06 1.05 1.06 36,434 3 34,699
28/07/2019 1.06 1.02 1.06 47,489 29 46,350
25/07/2019 1.06 1.02 1.04 3,309 18 3,210
24/07/2019 1.04 1.02 1.04 5,932 19 5,805
23/07/2019 1.07 1.01 1.07 256 2 250
22/07/2019 1.09 1.04 1.05 11,151 16 10,600
21/07/2019 1.05 0.99 1.05 59,808 48 59,761
18/07/2019 1.00 0.95 1.00 6,925 20 7,200
Date High Low Closing Value Traded No. of Trans No. of Shares
18/08/2019 1.07 1.03 1.07 56,273 53 53,324
04/08/2019 1.09 1.00 1.09 25,017 52 24,297
28/07/2019 1.06 0.99 1.04 105,608 65 102,072
21/07/2019 1.09 0.99 1.04 80,456 103 79,626
14/07/2019 1.05 0.95 1.00 29,797 89 30,180
07/07/2019 1.14 1.04 1.05 15,702 61 14,675
30/06/2019 1.14 1.08 1.14 159,624 54 143,172
23/06/2019 1.18 1.10 1.12 57,753 119 51,122
16/06/2019 1.20 1.14 1.18 94,207 128 81,901
10/06/2019 1.19 1.18 1.19 122,874 8 104,130
02/06/2019 1.19 1.11 1.19 13,008 33 11,469
26/05/2019 1.19 1.14 1.19 2,650 12 2,280
19/05/2019 1.20 1.12 1.19 8,020 33 6,966
12/05/2019 1.20 1.15 1.20 3,060 6 2,605
05/05/2019 1.21 1.18 1.21 9,738 16 8,130
28/04/2019 1.21 1.17 1.20 5,194 38 4,385
21/04/2019 1.23 1.17 1.23 131,746 21 108,029
14/04/2019 1.22 1.18 1.22 7,015 20 5,864
07/04/2019 1.25 1.20 1.25 21,266 59 17,372
31/03/2019 1.25 1.21 1.25 62,841 56 50,875
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 1.14 0.95 1.04 340,194 362 323,760
02/06/2019 1.20 1.10 1.12 338,834 298 294,587
01/05/2019 1.21 1.12 1.19 23,468 67 19,981
01/04/2019 1.25 1.17 1.20 228,062 194 186,525
03/03/2019 1.28 1.19 1.28 484,439 680 389,727
03/02/2019 1.35 1.16 1.23 350,641 393 283,691
02/01/2019 1.44 1.17 1.28 806,611 893 597,451
02/12/2018 1.41 1.12 1.36 1,548,931 1,326 1,188,404
01/11/2018 1.49 1.16 1.29 1,141,476 1,422 832,384
01/05/2012 0.21 0.20 0.20 20,214 90 97,634
01/04/2012 0.26 0.19 0.22 189,563 630 822,028
01/03/2012 0.20 0.16 0.20 52,773 303 288,919
01/02/2012 0.19 0.17 0.19 17,863 126 99,185
02/01/2012 0.21 0.17 0.18 48,506 264 258,054
01/12/2011 0.23 0.20 0.21 31,011 171 147,424
01/11/2011 0.22 0.20 0.20 20,618 141 99,143
02/10/2011 0.23 0.17 0.22 102,180 361 505,033
04/09/2011 0.23 0.19 0.19 61,855 299 307,671
01/08/2011 0.23 0.20 0.22 37,613 251 175,815
03/07/2011 0.28 0.22 0.23 139,084 492 534,772