MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 29/04/2026
MarketFirst
High Price0.79
Last Closing0.80
No. of Transactions5
SectorTransportation
Low Price0.79
Opening Price0.79
No. of Shares5,739
Div5.06
Change-0.01
Closing Price0.79
Average Price0.79
P/E11.3
Value Traded4,534
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/07/2025 | 0.70 | 0.68 | 0.70 | 61,670 | 79 | 89,195 |
| 09/07/2025 | 0.70 | 0.66 | 0.70 | 205,630 | 204 | 303,144 |
| 08/07/2025 | 0.66 | 0.65 | 0.66 | 20,860 | 24 | 31,792 |
| 07/07/2025 | 0.66 | 0.64 | 0.65 | 7,612 | 8 | 11,781 |
| 06/07/2025 | 0.66 | 0.65 | 0.65 | 13,696 | 25 | 21,040 |
| 03/07/2025 | 0.65 | 0.64 | 0.65 | 30,282 | 51 | 46,777 |
| 02/07/2025 | 0.65 | 0.64 | 0.64 | 5,995 | 11 | 9,343 |
| 01/07/2025 | 0.65 | 0.64 | 0.65 | 26,375 | 17 | 41,039 |
| 30/06/2025 | 0.66 | 0.64 | 0.65 | 10,247 | 18 | 15,765 |
| 29/06/2025 | 0.65 | 0.64 | 0.65 | 8,529 | 24 | 13,122 |
| 25/06/2025 | 0.66 | 0.64 | 0.65 | 15,698 | 36 | 24,442 |
| 24/06/2025 | 0.66 | 0.64 | 0.65 | 18,979 | 31 | 29,365 |
| 23/06/2025 | 0.64 | 0.63 | 0.64 | 2,829 | 8 | 4,490 |
| 22/06/2025 | 0.63 | 0.62 | 0.63 | 25 | 2 | 40 |
| 19/06/2025 | 0.64 | 0.63 | 0.64 | 3,857 | 15 | 6,122 |
| 18/06/2025 | 0.65 | 0.63 | 0.65 | 1,327 | 13 | 2,098 |
| 16/06/2025 | 0.65 | 0.63 | 0.65 | 5,226 | 22 | 8,176 |
| 15/06/2025 | 0.64 | 0.62 | 0.62 | 26,759 | 37 | 42,743 |
| 12/06/2025 | 0.66 | 0.65 | 0.66 | 8,143 | 28 | 12,505 |
| 11/06/2025 | 0.66 | 0.66 | 0.66 | 4,151 | 14 | 6,290 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/06/2022 | 0.42 | 0.41 | 0.41 | 17,070 | 41 | 41,571 |
| 12/06/2022 | 0.41 | 0.41 | 0.41 | 15,862 | 44 | 38,688 |
| 05/06/2022 | 0.42 | 0.41 | 0.41 | 14,894 | 18 | 36,326 |
| 29/05/2022 | 0.42 | 0.40 | 0.42 | 14,782 | 41 | 35,822 |
| 22/05/2022 | 0.43 | 0.41 | 0.42 | 8,350 | 24 | 20,146 |
| 15/05/2022 | 0.44 | 0.41 | 0.41 | 46,038 | 107 | 109,838 |
| 08/05/2022 | 0.44 | 0.41 | 0.42 | 23,684 | 56 | 56,990 |
| 24/04/2022 | 0.45 | 0.42 | 0.44 | 14,160 | 42 | 33,083 |
| 17/04/2022 | 0.47 | 0.44 | 0.47 | 58,803 | 56 | 127,773 |
| 10/04/2022 | 0.45 | 0.44 | 0.45 | 76,842 | 96 | 172,496 |
| 03/04/2022 | 0.45 | 0.43 | 0.45 | 51,971 | 37 | 117,941 |
| 27/03/2022 | 0.45 | 0.44 | 0.45 | 31,752 | 45 | 71,979 |
| 20/03/2022 | 0.45 | 0.44 | 0.45 | 32,374 | 34 | 73,330 |
| 13/03/2022 | 0.46 | 0.44 | 0.45 | 105,742 | 114 | 236,910 |
| 06/03/2022 | 0.46 | 0.44 | 0.45 | 32,795 | 46 | 73,453 |
| 27/02/2022 | 0.46 | 0.44 | 0.45 | 50,366 | 77 | 113,016 |
| 20/02/2022 | 0.47 | 0.44 | 0.45 | 45,589 | 74 | 100,948 |
| 13/02/2022 | 0.47 | 0.45 | 0.46 | 76,551 | 82 | 166,151 |
| 06/02/2022 | 0.47 | 0.44 | 0.47 | 74,394 | 119 | 161,890 |
| 30/01/2022 | 0.45 | 0.43 | 0.44 | 16,539 | 40 | 37,352 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 0.77 | 0.61 | 0.69 | 611,974 | 1,343 | 890,206 |
| 01/06/2009 | 0.99 | 0.72 | 0.72 | 1,178,894 | 1,823 | 1,353,252 |
| 03/05/2009 | 1.21 | 0.93 | 0.99 | 4,557,639 | 3,456 | 4,276,533 |
| 01/04/2009 | 1.56 | 0.91 | 1.16 | 6,997,369 | 3,727 | 5,644,789 |
| 01/03/2009 | 1.12 | 0.79 | 0.95 | 1,006,600 | 1,481 | 1,049,912 |
| 01/02/2009 | 0.89 | 0.82 | 0.83 | 184,214 | 391 | 218,075 |
| 04/01/2009 | 0.99 | 0.88 | 0.89 | 342,567 | 412 | 362,829 |
| 01/12/2008 | 1.02 | 0.90 | 0.98 | 509,741 | 566 | 528,931 |
| 02/11/2008 | 1.14 | 0.87 | 0.98 | 495,734 | 860 | 495,689 |
| 05/10/2008 | 1.20 | 0.91 | 1.08 | 1,252,208 | 1,052 | 1,220,100 |
| 01/09/2008 | 1.27 | 1.06 | 1.24 | 1,729,279 | 840 | 1,481,623 |
| 03/08/2008 | 1.27 | 1.09 | 1.20 | 763,621 | 969 | 629,243 |
| 01/07/2008 | 1.49 | 1.19 | 1.21 | 1,113,705 | 1,604 | 830,417 |
| 01/06/2008 | 1.86 | 1.32 | 1.44 | 11,690,863 | 4,858 | 7,136,350 |
| 04/05/2008 | 1.69 | 1.31 | 1.63 | 7,476,660 | 2,793 | 4,859,962 |
| 01/04/2008 | 1.32 | 1.07 | 1.32 | 1,990,293 | 2,257 | 1,666,208 |
| 02/03/2008 | 1.72 | 1.10 | 1.29 | 1,158,180 | 1,473 | 822,858 |
| 02/02/2008 | 1.62 | 1.45 | 1.62 | 336,473 | 727 | 219,089 |
| 02/01/2008 | 1.68 | 1.42 | 1.49 | 194,727 | 597 | 127,111 |
| 02/12/2007 | 1.78 | 1.51 | 1.67 | 1,386,705 | 1,507 | 836,651 |