Menu
Loading data
High Low
Performance Indicators 23/04/2019
MarketFirst
High Price5.97
Last Closing5.96
No. of Transactions53
SectorBanks
Low Price5.90
Opening Price5.97
No. of Shares45,990
Div7.60
Change-0.04
Closing Price5.92
Average Price5.92
P/E8.75
Value Traded272,048

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/04/2019 5.97 5.90 5.92 272,048 53 45,990
22/04/2019 5.99 5.96 5.96 134,279 40 22,446
21/04/2019 6.00 5.96 6.00 162,934 48 27,270
18/04/2019 6.03 5.96 5.99 465,702 118 77,706
17/04/2019 5.97 5.93 5.96 197,156 65 33,102
16/04/2019 5.96 5.91 5.96 198,639 66 33,480
15/04/2019 5.95 5.93 5.95 154,009 57 25,902
14/04/2019 5.95 5.91 5.91 236,638 50 39,978
11/04/2019 5.92 5.89 5.90 156,336 46 26,496
10/04/2019 5.94 5.83 5.93 341,970 60 58,122
09/04/2019 5.81 5.76 5.81 149,227 48 25,758
08/04/2019 5.79 5.74 5.77 273,925 75 47,610
07/04/2019 5.82 5.77 5.77 195,057 37 33,660
04/04/2019 5.85 5.80 5.80 311,582 106 53,550
03/04/2019 5.87 5.83 5.85 268,046 81 45,828
02/04/2019 5.96 5.85 5.87 271,780 132 46,134
01/04/2019 6.00 5.87 5.88 713,875 136 120,312
31/03/2019 6.02 6.02 6.02 91,347 36 15,174
27/03/2019 6.50 6.43 6.50 1,703,561 234 263,988
26/03/2019 6.47 6.43 6.44 381,741 96 59,184
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 6.03 5.91 5.99 1,252,144 356 210,168
07/04/2019 5.94 5.74 5.90 1,116,516 266 191,646
31/03/2019 6.02 5.80 5.80 1,656,630 491 280,998
24/03/2019 6.50 6.42 6.50 2,595,101 470 402,300
17/03/2019 6.50 6.42 6.46 1,425,634 307 220,752
10/03/2019 6.60 6.42 6.50 1,881,407 441 287,190
03/03/2019 6.55 6.35 6.53 6,529,997 492 1,016,226
24/02/2019 6.42 6.32 6.37 2,382,805 395 372,924
17/02/2019 6.37 6.20 6.35 1,904,891 527 301,302
10/02/2019 6.30 6.10 6.20 3,304,362 1,119 535,050
03/02/2019 6.41 6.21 6.21 3,919,785 877 621,108
27/01/2019 6.33 6.18 6.24 2,753,520 626 440,208
20/01/2019 6.20 6.04 6.18 2,228,111 400 362,016
13/01/2019 6.10 6.01 6.07 675,469 269 111,564
06/01/2019 6.18 6.02 6.05 1,274,203 329 210,204
30/12/2018 6.21 6.05 6.20 2,229,954 278 362,106
23/12/2018 6.20 6.00 6.15 4,750,604 627 778,284
16/12/2018 6.24 5.84 6.24 4,883,772 703 808,074
09/12/2018 5.92 5.75 5.89 3,514,090 395 604,206
02/12/2018 5.95 5.85 5.93 1,616,288 291 274,212
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 6.60 6.02 6.02 12,523,486 1,746 1,941,642
03/02/2019 6.42 6.10 6.37 11,511,842 2,918 1,830,384
02/01/2019 6.33 6.01 6.24 7,070,625 1,688 1,146,564
02/12/2018 6.24 5.75 6.21 16,855,386 2,230 2,804,310
01/11/2018 6.31 5.84 5.89 10,682,042 1,840 1,784,826
01/10/2018 6.30 5.80 5.81 7,681,451 2,063 1,277,532
02/09/2018 6.70 6.22 6.27 6,283,932 1,595 971,820
01/08/2018 6.78 6.42 6.48 4,524,257 1,145 691,902
01/07/2018 7.02 6.57 6.64 5,188,602 1,555 759,564
03/06/2018 7.18 6.88 6.90 8,391,293 1,644 1,201,968
02/05/2018 8.23 6.94 7.00 23,691,357 3,571 3,166,668
01/04/2018 7.78 6.15 7.78 23,518,883 3,398 3,446,928
01/03/2018 6.96 6.60 6.78 13,112,654 2,521 1,940,724
01/02/2018 7.18 5.66 6.70 29,551,986 3,898 4,393,908
02/01/2018 5.92 5.45 5.82 4,199,481 1,297 744,606
03/12/2017 5.78 5.23 5.60 11,271,204 2,314 2,073,150
01/11/2017 5.35 5.16 5.32 15,552,225 1,506 2,928,816
01/10/2017 5.69 5.21 5.30 7,000,989 1,976 1,278,108
05/09/2017 5.79 5.56 5.56 5,604,200 1,222 988,542
01/08/2017 5.92 5.64 5.69 6,488,136 1,563 1,130,094