READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 26/02/2026
MarketFirst
High Price1.32
Last Closing1.31
No. of Transactions33
SectorEngineering and Construction
Low Price1.30
Opening Price1.31
No. of Shares43,448
Div0.00
Change0.01
Closing Price1.32
Average Price1.32
P/E9
Value Traded57,143
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2026 | 1.32 | 1.30 | 1.32 | 57,143 | 33 | 43,448 |
| 25/02/2026 | 1.32 | 1.30 | 1.31 | 38,192 | 27 | 29,100 |
| 24/02/2026 | 1.32 | 1.31 | 1.31 | 30,170 | 18 | 23,005 |
| 23/02/2026 | 1.31 | 1.30 | 1.31 | 388 | 2 | 298 |
| 22/02/2026 | 1.32 | 1.30 | 1.30 | 715 | 3 | 550 |
| 19/02/2026 | 1.32 | 1.30 | 1.30 | 21,501 | 17 | 16,428 |
| 18/02/2026 | 1.33 | 1.31 | 1.32 | 4,597 | 14 | 3,484 |
| 17/02/2026 | 1.33 | 1.32 | 1.32 | 5,371 | 10 | 4,054 |
| 16/02/2026 | 1.35 | 1.31 | 1.33 | 18,402 | 26 | 13,963 |
| 15/02/2026 | 1.37 | 1.31 | 1.35 | 47,335 | 48 | 35,500 |
| 12/02/2026 | 1.33 | 1.29 | 1.30 | 180,671 | 126 | 138,233 |
| 11/02/2026 | 1.34 | 1.32 | 1.34 | 19,396 | 23 | 14,576 |
| 10/02/2026 | 1.34 | 1.33 | 1.33 | 21,420 | 10 | 16,000 |
| 09/02/2026 | 1.35 | 1.33 | 1.34 | 24,655 | 25 | 18,399 |
| 08/02/2026 | 1.36 | 1.33 | 1.34 | 71,956 | 53 | 53,692 |
| 05/02/2026 | 1.39 | 1.36 | 1.36 | 170,505 | 69 | 124,428 |
| 04/02/2026 | 1.41 | 1.37 | 1.41 | 316,875 | 95 | 227,641 |
| 03/02/2026 | 1.42 | 1.37 | 1.41 | 171,639 | 73 | 123,395 |
| 02/02/2026 | 1.41 | 1.34 | 1.40 | 342,940 | 139 | 248,398 |
| 01/02/2026 | 1.37 | 1.33 | 1.34 | 106,226 | 70 | 79,026 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2026 | 1.32 | 1.30 | 1.32 | 126,607 | 83 | 96,401 |
| 15/02/2026 | 1.37 | 1.30 | 1.30 | 97,207 | 115 | 73,429 |
| 08/02/2026 | 1.36 | 1.29 | 1.30 | 318,097 | 237 | 240,900 |
| 01/02/2026 | 1.42 | 1.33 | 1.36 | 1,108,185 | 446 | 802,888 |
| 25/01/2026 | 1.39 | 1.29 | 1.35 | 1,157,772 | 580 | 855,611 |
| 18/01/2026 | 1.34 | 1.27 | 1.32 | 512,009 | 276 | 391,596 |
| 11/01/2026 | 1.38 | 1.28 | 1.32 | 1,521,881 | 782 | 1,134,636 |
| 04/01/2026 | 1.33 | 1.23 | 1.31 | 1,848,253 | 1,156 | 1,437,287 |
| 28/12/2025 | 1.27 | 1.13 | 1.27 | 1,203,937 | 696 | 993,442 |
| 21/12/2025 | 1.22 | 1.15 | 1.15 | 535,133 | 396 | 453,234 |
| 14/12/2025 | 1.20 | 1.11 | 1.18 | 1,551,442 | 919 | 1,337,506 |
| 07/12/2025 | 1.13 | 1.07 | 1.10 | 823,082 | 546 | 745,454 |
| 30/11/2025 | 1.09 | 1.05 | 1.08 | 162,942 | 150 | 152,440 |
| 23/11/2025 | 1.07 | 1.04 | 1.06 | 51,941 | 69 | 49,309 |
| 16/11/2025 | 1.09 | 1.04 | 1.07 | 173,535 | 218 | 162,352 |
| 09/11/2025 | 1.10 | 1.04 | 1.05 | 359,754 | 252 | 334,505 |
| 02/11/2025 | 1.10 | 1.00 | 1.05 | 421,878 | 400 | 397,192 |
| 26/10/2025 | 1.09 | 1.00 | 1.02 | 619,989 | 408 | 597,709 |
| 19/10/2025 | 1.13 | 1.04 | 1.08 | 152,057 | 233 | 141,280 |
| 12/10/2025 | 1.14 | 1.04 | 1.12 | 653,492 | 473 | 603,741 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2026 | 1.42 | 1.29 | 1.32 | 1,650,097 | 881 | 1,213,618 |
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |
| 02/01/2025 | 1.15 | 1.08 | 1.12 | 481,170 | 363 | 430,712 |
| 01/12/2024 | 1.16 | 1.02 | 1.08 | 1,513,788 | 404 | 1,428,437 |
| 03/11/2024 | 1.13 | 1.04 | 1.06 | 3,178,000 | 636 | 2,920,291 |
| 01/10/2024 | 1.19 | 1.12 | 1.15 | 2,040,639 | 393 | 1,785,207 |
| 01/09/2024 | 1.23 | 1.13 | 1.14 | 210,292 | 309 | 178,312 |
| 01/08/2024 | 1.22 | 1.13 | 1.18 | 295,602 | 466 | 252,013 |
| 01/07/2024 | 1.25 | 1.05 | 1.24 | 414,682 | 556 | 352,844 |