Menu
Loading data
High Low
Performance Indicators 21/04/2019
MarketFirst
High Price12.73
Last Closing12.30
No. of Transactions55
SectorTobacco and Cigarettes
Low Price12.20
Opening Price12.20
No. of Shares9,511
Div0.00
Change0.43
Closing Price12.73
Average Price12.64
P/E14.79
Value Traded120,212

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/04/2019 12.73 12.20 12.73 120,212 55 9,511
18/04/2019 12.61 12.30 12.30 8,374 8 680
17/04/2019 12.63 12.35 12.49 4,763 10 383
16/04/2019 12.69 12.40 12.69 1,253 3 101
15/04/2019 12.80 12.50 12.70 4,092 6 323
14/04/2019 12.79 12.75 12.79 319 5 25
11/04/2019 12.75 12.74 12.75 701 2 55
10/04/2019 12.85 12.10 12.72 98,380 25 7,845
09/04/2019 12.10 12.10 12.10 142,635 3 11,788
08/04/2019 12.10 12.10 12.10 29,839 11 2,466
07/04/2019 12.11 12.05 12.10 39,463 12 3,270
04/04/2019 12.20 12.04 12.10 86,354 15 7,115
02/04/2019 12.29 12.25 12.29 43,015 2 3,500
31/03/2019 12.30 12.21 12.30 41,047 18 3,338
28/03/2019 12.30 12.00 12.30 136,686 20 11,325
27/03/2019 12.30 12.25 12.30 2,697 2 220
26/03/2019 12.35 12.25 12.35 26,651 14 2,175
25/03/2019 12.50 11.71 12.39 131,478 39 11,041
24/03/2019 13.48 12.63 12.65 166,273 37 13,082
21/03/2019 13.66 13.65 13.65 30,945 7 2,267
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 12.80 12.30 12.30 18,801 32 1,512
07/04/2019 12.85 12.05 12.75 311,017 53 25,424
31/03/2019 12.30 12.04 12.10 170,416 35 13,953
24/03/2019 13.48 11.71 12.30 463,785 112 37,843
17/03/2019 14.00 13.60 13.65 41,964 13 3,067
10/03/2019 14.12 13.90 14.00 63,931 20 4,575
03/03/2019 14.04 13.93 14.04 901,541 66 64,548
24/02/2019 13.98 13.75 13.95 1,213,912 98 87,193
17/02/2019 13.96 13.75 13.75 413,757 72 29,791
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
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 14.12 11.71 12.30 1,512,268 229 113,371
03/02/2019 13.99 13.25 13.95 2,971,133 407 214,111
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