Menu
Loading data
High Low
Performance Indicators 20/08/2019
MarketFirst
High Price5.98
Last Closing5.97
No. of Transactions70
SectorBanks
Low Price5.95
Opening Price5.98
No. of Shares71,856
Div7.54
Change0.00
Closing Price5.97
Average Price5.96
P/E8.82
Value Traded428,091

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 5.98 5.95 5.97 428,091 70 71,856
19/08/2019 5.99 5.97 5.97 299,720 49 50,166
18/08/2019 5.98 5.96 5.98 101,651 39 17,028
15/08/2019 6.00 5.97 5.98 368,746 67 61,704
08/08/2019 6.00 5.98 6.00 342,102 72 57,150
07/08/2019 6.00 5.98 5.99 99,833 26 16,668
06/08/2019 6.00 5.98 5.98 71,950 22 12,024
05/08/2019 6.01 5.98 5.99 61,301 30 10,224
04/08/2019 6.01 6.00 6.00 304,045 53 50,670
01/08/2019 6.01 6.00 6.00 659,019 39 109,782
31/07/2019 6.02 6.00 6.01 231,170 59 38,484
30/07/2019 6.02 5.99 5.99 384,933 51 64,134
29/07/2019 6.02 5.98 6.00 561,459 87 93,618
28/07/2019 6.04 6.02 6.02 203,467 47 33,768
25/07/2019 6.03 6.02 6.03 1,300,473 59 216,000
24/07/2019 6.05 6.01 6.05 477,598 63 79,236
23/07/2019 6.04 6.00 6.01 384,775 102 63,918
22/07/2019 6.01 5.99 6.00 106,031 45 17,676
21/07/2019 6.04 5.98 6.01 253,471 63 42,156
18/07/2019 6.00 5.96 6.00 251,700 50 42,102
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 6.00 5.97 5.98 368,746 67 61,704
04/08/2019 6.01 5.98 6.00 879,231 203 146,736
28/07/2019 6.04 5.98 6.00 2,040,047 283 339,786
21/07/2019 6.05 5.98 6.03 2,522,348 332 418,986
14/07/2019 6.00 5.95 6.00 936,768 196 157,122
07/07/2019 6.01 5.90 5.99 1,557,978 312 261,342
30/06/2019 6.02 5.96 5.97 911,380 240 152,370
23/06/2019 6.03 5.96 5.98 1,903,163 319 317,844
16/06/2019 6.00 5.96 6.00 1,070,056 238 179,028
10/06/2019 6.03 5.95 6.02 2,961,828 189 493,686
02/06/2019 5.99 5.92 5.95 293,263 117 49,302
26/05/2019 6.04 5.94 5.96 1,703,294 278 284,652
19/05/2019 5.97 5.91 5.96 698,349 212 117,558
12/05/2019 6.01 5.90 5.94 1,332,345 357 223,488
05/05/2019 6.09 5.86 6.01 1,804,465 378 301,176
28/04/2019 5.94 5.89 5.93 785,457 227 132,804
21/04/2019 6.00 5.88 5.90 942,269 274 158,760
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
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 6.05 5.90 6.01 7,135,471 1,271 1,190,682
02/06/2019 6.03 5.92 5.99 6,402,340 916 1,069,002
01/05/2019 6.09 5.86 5.96 5,649,146 1,260 945,558
01/04/2019 6.03 5.74 5.92 5,550,976 1,543 940,518
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