Menu
Loading data
High Low
Performance Indicators 20/02/2019
MarketFirst
High Price13.96
Last Closing13.85
No. of Transactions26
SectorTobacco and Cigarettes
Low Price13.85
Opening Price13.85
No. of Shares8,977
Div0.00
Change0.10
Closing Price13.95
Average Price13.93
P/E17.92
Value Traded125,036

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 13.96 13.85 13.95 125,036 26 8,977
19/02/2019 13.90 13.85 13.85 2,207 3 159
18/02/2019 13.90 13.85 13.90 213,265 24 15,373
17/02/2019 13.90 13.80 13.90 72,397 18 5,220
14/02/2019 13.85 13.75 13.80 11,163 11 810
13/02/2019 13.86 13.75 13.85 128,573 20 9,310
12/02/2019 13.98 13.90 13.95 481,960 23 34,569
11/02/2019 13.99 13.54 13.90 455,727 69 32,874
10/02/2019 13.74 13.30 13.55 5,507 3 410
07/02/2019 13.76 13.60 13.76 72,966 44 5,329
06/02/2019 13.75 13.50 13.57 114,013 19 8,365
05/02/2019 13.69 13.40 13.50 47,706 21 3,530
04/02/2019 13.54 13.25 13.54 11,785 17 885
03/02/2019 13.55 13.43 13.44 14,065 10 1,045
31/01/2019 13.55 13.45 13.54 2,096 5 155
30/01/2019 13.50 13.45 13.45 40,405 23 3,000
29/01/2019 13.65 13.50 13.55 19,969 14 1,470
28/01/2019 13.80 13.61 13.61 21,243 13 1,555
27/01/2019 13.80 13.70 13.80 21,517 9 1,570
24/01/2019 13.90 13.89 13.90 1,876 4 135
Date High Low Closing Value Traded No. of Trans No. of Shares
10/02/2019 13.99 13.30 13.80 1,082,929 126 77,973
03/02/2019 13.76 13.25 13.76 260,535 111 19,154
27/01/2019 13.80 13.45 13.54 105,228 64 7,750
20/01/2019 14.00 13.50 13.90 1,460,757 45 104,429
13/01/2019 14.00 13.75 13.78 18,397,898 36 1,337,991
06/01/2019 14.23 13.34 13.99 510,031 135 37,405
30/12/2018 14.00 12.89 13.25 130,458,490 117 9,379,018
23/12/2018 15.59 13.75 13.80 142,230,280 256 9,252,103
16/12/2018 14.35 12.30 14.35 511,458 221 37,878
09/12/2018 12.50 10.40 12.12 4,199,572 445 364,709
02/12/2018 12.45 11.33 11.45 1,239,464 244 101,622
25/11/2018 14.20 12.33 12.33 424,394 177 32,458
18/11/2018 14.50 14.20 14.20 2,132,908 56 147,178
11/11/2018 14.60 14.07 14.55 124,298 59 8,665
04/11/2018 14.55 14.00 14.50 357,913 92 24,878
28/10/2018 14.45 13.40 14.31 7,488,941 147 544,466
21/10/2018 13.84 13.40 13.70 41,702 21 3,063
14/10/2018 13.60 13.25 13.30 243,830 39 18,307
07/10/2018 14.20 13.50 13.60 227,635 100 16,414
30/09/2018 14.00 13.70 13.80 327,939 96 23,613
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 14.23 12.89 13.54 20,493,549 307 1,489,069
02/12/2018 15.59 10.40 13.00 278,619,629 1,256 19,133,836
01/11/2018 14.60 12.33 12.33 3,070,975 398 215,391
01/10/2018 14.45 13.25 14.35 8,230,095 361 598,689
02/09/2018 14.00 13.01 13.80 4,161,393 501 300,658
01/08/2018 15.25 12.20 13.40 13,121,767 1,174 965,251
01/07/2018 31.25 28.70 28.71 1,566,714 420 52,137
03/06/2018 33.74 30.51 31.00 1,137,085 184 35,883
02/05/2018 35.75 32.27 32.70 6,561,400 714 195,715
01/04/2018 35.00 28.00 31.50 1,788,689 352 57,795
01/03/2018 35.47 32.30 34.88 6,708,585 283 198,781
01/02/2018 37.40 32.00 34.00 6,885,195 416 194,848
02/01/2018 37.19 31.99 37.19 6,833,131 326 200,944
03/12/2017 32.00 30.00 32.00 2,001,657 263 65,131
01/11/2017 30.00 27.20 30.00 3,748,945 461 129,971
01/10/2017 27.50 25.90 27.49 9,603,494 211 368,358
05/09/2017 27.00 26.00 26.00 1,837,513 118 69,413
01/08/2017 26.82 24.90 26.82 22,780,391 352 877,533
02/07/2017 26.48 24.90 25.05 23,985,504 301 926,395
01/06/2017 27.00 26.00 26.25 16,881,857 230 642,130