Menu
Loading data
High Low
Performance Indicators 27/05/2020
MarketFirst
High Price13.22
Last Closing13.34
No. of Transactions37
SectorTobacco and Cigarettes
Low Price13.01
Opening Price13.01
No. of Shares31,063
Div0.00
Change-0.24
Closing Price13.10
Average Price13.02
P/E15.22
Value Traded404,435

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/05/2020 13.22 13.01 13.10 404,435 37 31,063
26/05/2020 13.34 13.34 13.34 10,672 3 800
16/03/2020 13.90 13.46 13.68 146,049 30 10,833
15/03/2020 14.06 13.66 13.80 54,837 12 3,924
12/03/2020 14.88 14.20 14.75 639,032 32 43,777
11/03/2020 14.88 14.70 14.70 78,489 26 5,318
10/03/2020 15.25 14.55 14.85 26,586 21 1,789
09/03/2020 14.42 14.42 14.42 123,796 17 8,585
08/03/2020 13.42 12.98 13.42 23,396 8 1,750
05/03/2020 12.50 12.39 12.49 125,061 48 10,011
04/03/2020 12.40 12.38 12.39 50,253 16 4,054
03/03/2020 13.00 12.40 12.40 72,183 34 5,689
02/03/2020 13.20 13.00 13.01 74,538 23 5,700
27/02/2020 13.60 13.31 13.40 106,368 41 7,918
26/02/2020 13.60 13.58 13.58 9,585 5 705
24/02/2020 13.80 13.65 13.75 51,509 28 3,750
23/02/2020 13.60 13.60 13.60 2,040 2 150
20/02/2020 13.60 13.55 13.55 16,292 6 1,202
19/02/2020 13.80 13.55 13.75 27,923 12 2,050
18/02/2020 13.80 13.70 13.80 18,848 15 1,370
Date High Low Closing Value Traded No. of Trans No. of Shares
26/05/2020 13.34 13.01 13.10 415,107 40 31,863
15/03/2020 14.06 13.46 13.68 200,885 42 14,757
08/03/2020 15.25 12.98 14.75 891,299 104 61,219
01/03/2020 13.20 12.38 12.49 322,034 121 25,454
23/02/2020 13.80 13.31 13.40 169,501 76 12,523
16/02/2020 13.80 13.50 13.55 105,555 69 7,732
09/02/2020 13.64 13.21 13.64 169,058 46 12,554
02/02/2020 13.90 13.00 13.50 92,095 62 6,912
26/01/2020 13.05 12.70 13.05 653,468 63 51,321
19/01/2020 12.70 12.65 12.70 158,483 33 12,480
12/01/2020 12.78 12.30 12.69 32,697 18 2,587
05/01/2020 12.85 12.40 12.75 77,572 20 6,181
29/12/2019 12.49 12.01 12.49 323,402 86 26,555
22/12/2019 12.10 12.03 12.05 398,964 75 33,079
15/12/2019 12.05 11.90 12.00 1,571,764 34 130,985
08/12/2019 12.05 11.60 11.66 1,372,014 42 114,394
01/12/2019 11.80 11.60 11.61 2,152,885 38 185,573
24/11/2019 11.90 11.76 11.78 267,686 55 22,700
17/11/2019 11.90 11.75 11.76 51,574 27 4,364
10/11/2019 12.00 11.80 12.00 8,977 5 750
Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2020 13.34 13.01 13.10 415,107 40 31,863
01/03/2020 15.25 12.38 13.68 1,414,218 267 101,430
02/02/2020 13.90 13.00 13.40 536,210 253 39,721
02/01/2020 13.05 12.30 13.05 953,384 141 75,099
01/12/2019 12.30 11.60 12.30 5,787,866 268 488,056
03/11/2019 12.00 11.75 11.78 532,067 133 44,871
01/10/2019 12.09 11.60 11.75 753,560 137 63,646
01/09/2019 12.25 11.50 12.00 1,909,860 245 159,970
01/08/2019 11.98 10.86 11.50 2,167,900 293 190,490
01/07/2019 12.05 11.72 11.85 11,037,161 195 920,005
02/06/2019 12.65 11.25 12.30 7,343,333 330 588,670
01/05/2019 12.58 11.40 12.00 3,957,452 214 324,548
01/04/2019 12.85 12.00 12.00 932,098 237 75,487
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