Menu
Loading data
High Low
Performance Indicators 20/02/2019
MarketFirst
High Price6.37
Last Closing6.35
No. of Transactions117
SectorBanks
Low Price6.33
Opening Price6.34
No. of Shares81,000
Div7.06
Change0.02
Closing Price6.37
Average Price6.35
P/E9.42
Value Traded514,427

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 6.37 6.33 6.37 514,427 117 81,000
19/02/2019 6.36 6.33 6.35 272,101 112 42,894
18/02/2019 6.35 6.25 6.32 539,316 150 85,680
17/02/2019 6.23 6.20 6.23 140,618 56 22,626
14/02/2019 6.27 6.12 6.20 932,339 329 151,596
13/02/2019 6.30 6.20 6.21 401,312 192 64,242
12/02/2019 6.30 6.18 6.28 491,945 139 78,840
11/02/2019 6.18 6.12 6.17 466,722 163 75,960
10/02/2019 6.25 6.10 6.10 1,012,044 296 164,412
07/02/2019 6.31 6.21 6.21 822,311 194 131,364
06/02/2019 6.31 6.26 6.30 233,483 104 37,152
05/02/2019 6.35 6.29 6.30 436,046 90 68,994
04/02/2019 6.33 6.26 6.30 898,013 177 142,506
03/02/2019 6.41 6.30 6.33 1,529,932 312 241,092
31/01/2019 6.30 6.20 6.24 530,047 150 84,816
30/01/2019 6.30 6.28 6.30 167,280 73 26,568
29/01/2019 6.33 6.28 6.30 653,799 108 103,788
28/01/2019 6.29 6.23 6.29 608,259 122 97,146
27/01/2019 6.25 6.18 6.24 794,135 173 127,890
24/01/2019 6.18 6.16 6.18 530,452 56 85,968
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/11/2018 6.04 5.85 5.89 1,930,506 543 326,088
18/11/2018 6.15 5.99 6.02 1,457,386 362 239,868
11/11/2018 6.31 5.91 6.20 3,376,306 628 555,876
04/11/2018 5.98 5.90 5.94 3,817,650 278 645,966
28/10/2018 6.04 5.80 5.88 3,105,550 641 522,234
21/10/2018 6.01 5.95 6.00 1,610,983 343 269,568
14/10/2018 6.04 5.95 6.01 1,319,089 432 219,924
07/10/2018 6.22 6.04 6.04 794,022 383 130,356
30/09/2018 6.31 6.15 6.23 1,171,733 341 187,524
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 6.04 5.79 5.85 5,831,833 1,442 988,578
01/06/2017 6.00 5.88 5.90 5,497,101 1,173 925,992