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 |
---|---|---|---|---|---|---|
23/04/2019 | 0.75 | 0.75 | 0.75 | 150 | 1 | 200 |
22/04/2019 | 0.73 | 0.73 | 0.73 | 146 | 1 | 200 |
18/04/2019 | 0.74 | 0.74 | 0.74 | 185 | 1 | 250 |
11/04/2019 | 0.75 | 0.73 | 0.75 | 1,251 | 5 | 1,701 |
04/04/2019 | 0.76 | 0.75 | 0.76 | 61 | 2 | 80 |
03/04/2019 | 0.74 | 0.74 | 0.74 | 204 | 2 | 275 |
01/04/2019 | 0.75 | 0.73 | 0.73 | 9,443 | 7 | 12,750 |
31/03/2019 | 0.75 | 0.75 | 0.75 | 2,250 | 2 | 3,000 |
18/03/2019 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
12/03/2019 | 0.77 | 0.77 | 0.77 | 154 | 1 | 200 |
11/03/2019 | 0.76 | 0.75 | 0.75 | 2,410 | 7 | 3,200 |
10/03/2019 | 0.76 | 0.76 | 0.76 | 27 | 1 | 36 |
07/03/2019 | 0.77 | 0.77 | 0.77 | 2,310 | 3 | 3,000 |
06/03/2019 | 0.78 | 0.77 | 0.78 | 28,077 | 8 | 36,457 |
04/03/2019 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
03/03/2019 | 0.77 | 0.77 | 0.77 | 819 | 3 | 1,064 |
28/02/2019 | 0.77 | 0.77 | 0.77 | 1,155 | 1 | 1,500 |
27/02/2019 | 0.79 | 0.77 | 0.77 | 12,487 | 9 | 15,900 |
26/02/2019 | 0.76 | 0.76 | 0.76 | 26 | 1 | 34 |
25/02/2019 | 0.78 | 0.78 | 0.78 | 4,680 | 7 | 6,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/09/2017 | 0.83 | 0.78 | 0.82 | 53,947 | 59 | 66,250 |
10/09/2017 | 0.78 | 0.77 | 0.78 | 12,573 | 9 | 16,250 |
05/09/2017 | 0.78 | 0.76 | 0.78 | 11,176 | 11 | 14,500 |
27/08/2017 | 0.78 | 0.75 | 0.78 | 20,542 | 22 | 27,250 |
20/08/2017 | 0.78 | 0.74 | 0.77 | 20,123 | 21 | 26,400 |
13/08/2017 | 0.80 | 0.74 | 0.78 | 51,449 | 52 | 67,626 |
06/08/2017 | 0.82 | 0.80 | 0.82 | 6,085 | 7 | 7,500 |
30/07/2017 | 0.83 | 0.79 | 0.82 | 70,345 | 71 | 87,033 |
23/07/2017 | 0.85 | 0.78 | 0.82 | 99,010 | 107 | 121,219 |
16/07/2017 | 0.88 | 0.83 | 0.85 | 297,194 | 274 | 350,223 |
09/07/2017 | 0.86 | 0.78 | 0.84 | 317,398 | 320 | 381,127 |
02/07/2017 | 0.79 | 0.72 | 0.79 | 258,576 | 223 | 344,111 |
29/06/2017 | 0.70 | 0.70 | 0.70 | 3,220 | 2 | 4,600 |
18/06/2017 | 0.73 | 0.71 | 0.71 | 10,964 | 21 | 15,327 |
11/06/2017 | 0.72 | 0.69 | 0.72 | 17,103 | 29 | 24,246 |
04/06/2017 | 0.71 | 0.69 | 0.71 | 4,958 | 17 | 7,096 |
28/05/2017 | 0.71 | 0.69 | 0.71 | 18,942 | 34 | 27,150 |
21/05/2017 | 0.73 | 0.71 | 0.73 | 15,787 | 19 | 21,908 |
14/05/2017 | 0.74 | 0.72 | 0.73 | 21,964 | 39 | 30,144 |
07/05/2017 | 0.78 | 0.73 | 0.75 | 131,937 | 174 | 172,296 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/10/2007 | 3.48 | 2.66 | 2.84 | 74,419 | 216 | 24,868 |
02/09/2007 | 3.50 | 2.30 | 3.40 | 1,109,426 | 730 | 357,758 |
01/08/2007 | 2.47 | 2.26 | 2.37 | 131,699 | 126 | 56,648 |
01/07/2007 | 3.50 | 2.30 | 2.35 | 203,390 | 221 | 78,520 |
03/06/2007 | 3.57 | 2.04 | 3.57 | 621,355 | 589 | 224,828 |
01/05/2007 | 3.55 | 2.31 | 2.47 | 283,003 | 196 | 97,507 |
01/04/2007 | 4.30 | 3.61 | 3.61 | 28,195 | 16 | 7,359 |
01/03/2007 | 4.20 | 3.57 | 4.20 | 87,010 | 47 | 22,865 |
01/02/2007 | 4.00 | 3.65 | 3.88 | 18,251 | 13 | 4,898 |
07/01/2007 | 3.84 | 3.55 | 3.75 | 14,868 | 26 | 4,043 |
03/12/2006 | 3.66 | 2.85 | 3.66 | 325,533 | 92 | 103,263 |
01/11/2006 | 3.22 | 2.98 | 3.00 | 225,438 | 165 | 71,175 |
01/10/2006 | 3.25 | 3.05 | 3.15 | 72,469 | 84 | 22,803 |
03/09/2006 | 3.36 | 3.04 | 3.36 | 664,993 | 137 | 211,521 |
01/08/2006 | 3.41 | 3.05 | 3.40 | 156,870 | 99 | 49,336 |
02/07/2006 | 3.28 | 2.76 | 3.28 | 487,238 | 371 | 162,699 |
01/06/2006 | 3.14 | 2.23 | 3.00 | 676,386 | 476 | 253,921 |
01/05/2006 | 2.78 | 2.28 | 2.45 | 1,879,929 | 724 | 768,319 |
02/04/2006 | 2.37 | 1.96 | 2.27 | 2,626,695 | 1,276 | 1,190,449 |
01/03/2006 | 2.39 | 1.45 | 2.06 | 4,979,355 | 2,406 | 2,313,895 |