BINDAR TRADING & INVESTMENT CO . P.L.C Historical
Performance Indicators 29/04/2024
MarketSecond
High Price1.45
Last Closing1.45
No. of Transactions2
SectorCommercial Services
Low Price1.44
Opening Price1.44
No. of Shares10,069
Div0.00
Change0.00
Closing Price1.45
Average Price1.44
P/E6.96
Value Traded14,500
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/05/2022 | 1.36 | 1.36 | 1.36 | 1,360 | 1 | 1,000 |
03/04/2022 | 1.30 | 1.30 | 1.30 | 437 | 1 | 336 |
30/03/2022 | 1.30 | 1.30 | 1.30 | 18 | 1 | 14 |
29/03/2022 | 1.31 | 1.31 | 1.31 | 655 | 2 | 500 |
13/03/2022 | 1.32 | 1.32 | 1.32 | 5,387 | 1 | 4,081 |
06/03/2022 | 1.30 | 1.30 | 1.30 | 13,265 | 1 | 10,204 |
02/03/2022 | 1.32 | 1.32 | 1.32 | 330 | 1 | 250 |
16/02/2022 | 1.30 | 1.30 | 1.30 | 1,950 | 1 | 1,500 |
02/01/2022 | 1.28 | 1.28 | 1.28 | 12,800 | 1 | 10,000 |
23/12/2021 | 1.28 | 1.28 | 1.28 | 84 | 1 | 66 |
21/12/2021 | 1.30 | 1.30 | 1.30 | 2,600 | 1 | 2,000 |
15/12/2021 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
24/11/2021 | 1.26 | 1.26 | 1.26 | 2,868 | 1 | 2,276 |
17/11/2021 | 1.25 | 1.25 | 1.25 | 33 | 2 | 26 |
16/11/2021 | 1.24 | 1.24 | 1.24 | 31 | 1 | 25 |
11/11/2021 | 1.23 | 1.23 | 1.23 | 27 | 1 | 22 |
10/11/2021 | 1.23 | 1.23 | 1.23 | 20 | 1 | 16 |
25/10/2021 | 1.25 | 1.25 | 1.25 | 58,868 | 1 | 47,094 |
11/10/2021 | 1.23 | 1.23 | 1.23 | 9,234 | 8 | 7,507 |
29/09/2021 | 1.18 | 1.18 | 1.18 | 369 | 1 | 313 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/11/2021 | 1.25 | 1.24 | 1.25 | 64 | 3 | 51 |
07/11/2021 | 1.23 | 1.23 | 1.23 | 47 | 2 | 38 |
24/10/2021 | 1.25 | 1.25 | 1.25 | 58,868 | 1 | 47,094 |
10/10/2021 | 1.23 | 1.23 | 1.23 | 9,234 | 8 | 7,507 |
26/09/2021 | 1.18 | 1.18 | 1.18 | 369 | 1 | 313 |
19/09/2021 | 1.22 | 1.22 | 1.22 | 3,660 | 1 | 3,000 |
05/09/2021 | 1.22 | 1.15 | 1.22 | 21,073 | 17 | 17,400 |
22/08/2021 | 1.21 | 1.21 | 1.21 | 242 | 1 | 200 |
15/08/2021 | 1.16 | 1.15 | 1.16 | 55 | 2 | 48 |
27/06/2021 | 1.17 | 1.17 | 1.17 | 1,170 | 1 | 1,000 |
20/06/2021 | 1.13 | 1.13 | 1.13 | 1,740 | 2 | 1,540 |
13/06/2021 | 1.11 | 1.10 | 1.11 | 709 | 3 | 640 |
02/05/2021 | 1.12 | 1.12 | 1.12 | 1,120 | 1 | 1,000 |
25/04/2021 | 1.09 | 1.09 | 1.09 | 10,900 | 6 | 10,000 |
28/02/2021 | 1.07 | 1.07 | 1.07 | 18 | 1 | 17 |
20/12/2020 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
22/11/2020 | 1.07 | 1.07 | 1.07 | 107 | 1 | 100 |
15/11/2020 | 1.07 | 1.07 | 1.07 | 1,350 | 1 | 1,262 |
08/11/2020 | 1.06 | 1.06 | 1.06 | 454 | 1 | 428 |
20/09/2020 | 1.10 | 1.05 | 1.10 | 133 | 2 | 121 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/07/2019 | 0.80 | 0.72 | 0.78 | 109,816 | 102 | 144,020 |
02/06/2019 | 0.73 | 0.71 | 0.73 | 5,877 | 11 | 8,120 |
01/05/2019 | 0.75 | 0.71 | 0.74 | 213,202 | 23 | 285,426 |
01/04/2019 | 0.76 | 0.72 | 0.72 | 11,798 | 20 | 15,956 |
03/03/2019 | 0.78 | 0.75 | 0.75 | 36,125 | 27 | 47,057 |
03/02/2019 | 0.79 | 0.73 | 0.77 | 50,601 | 73 | 65,807 |
02/01/2019 | 0.76 | 0.71 | 0.73 | 122,530 | 47 | 168,157 |
02/12/2018 | 0.76 | 0.70 | 0.73 | 4,714 | 19 | 6,563 |
01/11/2018 | 0.74 | 0.71 | 0.74 | 34,684 | 34 | 48,110 |
01/10/2018 | 0.74 | 0.70 | 0.73 | 31,467 | 67 | 44,011 |
02/09/2018 | 0.75 | 0.72 | 0.73 | 51,415 | 46 | 70,003 |
01/08/2018 | 0.75 | 0.72 | 0.74 | 60,892 | 54 | 83,100 |
01/07/2018 | 0.77 | 0.74 | 0.74 | 30,012 | 13 | 39,996 |
03/06/2018 | 0.77 | 0.75 | 0.76 | 32,894 | 14 | 42,949 |
02/05/2018 | 0.79 | 0.77 | 0.77 | 25,723 | 15 | 33,250 |
01/04/2018 | 0.80 | 0.73 | 0.80 | 73,657 | 90 | 97,093 |
01/03/2018 | 0.79 | 0.77 | 0.79 | 65,793 | 63 | 84,254 |
01/02/2018 | 0.83 | 0.77 | 0.79 | 77,426 | 103 | 96,775 |
02/01/2018 | 0.86 | 0.78 | 0.81 | 261,438 | 170 | 315,812 |
03/12/2017 | 0.87 | 0.78 | 0.80 | 391,190 | 353 | 473,023 |