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 17/07/2019
MarketSecond
High Price1.00
Last Closing1.01
No. of Transactions6
SectorTransportation
Low Price0.96
Opening Price0.97
No. of Shares2,105
Div0.00
Change-0.01
Closing Price1.00
Average Price0.96
P/E7.21
Value Traded2,022

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2019 1.00 0.96 1.00 2,022 6 2,105
16/07/2019 1.01 0.99 1.01 9,469 16 9,555
15/07/2019 1.05 1.00 1.04 11,381 47 11,320
11/07/2019 1.05 1.05 1.05 7,059 14 6,723
10/07/2019 1.10 1.04 1.10 1,811 10 1,672
09/07/2019 1.10 1.05 1.07 1,384 12 1,300
08/07/2019 1.12 1.09 1.09 4,993 22 4,580
07/07/2019 1.14 1.14 1.14 456 3 400
04/07/2019 1.14 1.08 1.14 31,017 20 27,707
02/07/2019 1.14 1.10 1.12 54,492 15 48,700
01/07/2019 1.14 1.11 1.14 23,122 9 20,800
30/06/2019 1.12 1.10 1.12 50,993 10 45,965
27/06/2019 1.14 1.10 1.12 2,800 11 2,517
26/06/2019 1.14 1.10 1.12 4,452 18 3,975
25/06/2019 1.15 1.12 1.12 28,814 59 25,711
24/06/2019 1.18 1.13 1.17 13,545 18 11,831
23/06/2019 1.16 1.14 1.16 8,142 13 7,088
20/06/2019 1.18 1.15 1.18 9,550 18 8,275
19/06/2019 1.17 1.14 1.17 64,716 75 56,725
17/06/2019 1.20 1.16 1.20 1,240 3 1,050
Date High Low Closing Value Traded No. of Trans No. of Shares
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
24/03/2019 1.28 1.22 1.28 21,474 50 17,155
17/03/2019 1.28 1.21 1.28 140,949 280 112,734
10/03/2019 1.28 1.20 1.24 209,512 154 167,681
03/03/2019 1.28 1.19 1.28 112,505 196 92,157
24/02/2019 1.23 1.18 1.23 19,878 15 16,402
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/06/2011 0.37 0.28 0.28 296,281 442 903,396