Menu

RUM GROUP FOR TRANSPORTATION & TOURISM INVESTMENT Historical

Loading data
High Low
Performance Indicators 15/09/2019
MarketSecond
High Price0.61
Last Closing0.60
No. of Transactions87
SectorTransportation
Low Price0.59
Opening Price0.59
No. of Shares510,015
Div0.00
Change0.01
Closing Price0.61
Average Price0.60
P/EN
Value Traded306,007

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
15/09/2019 0.61 0.59 0.61 306,007 87 510,015
12/09/2019 0.60 0.58 0.60 303,716 67 514,700
11/09/2019 0.60 0.58 0.60 168,617 84 288,060
10/09/2019 0.60 0.58 0.60 214,480 126 363,902
09/09/2019 0.63 0.60 0.60 250,592 87 407,900
08/09/2019 0.64 0.62 0.63 290,380 101 459,740
05/09/2019 0.65 0.64 0.64 174,765 90 272,898
04/09/2019 0.69 0.66 0.67 172,023 86 256,582
03/09/2019 0.72 0.69 0.69 484,491 155 697,000
02/09/2019 0.72 0.69 0.72 445,291 156 627,855
01/09/2019 0.69 0.66 0.69 797,505 155 1,183,286
29/08/2019 0.66 0.64 0.66 388,609 103 603,580
28/08/2019 0.65 0.63 0.65 432,621 71 676,650
27/08/2019 0.65 0.63 0.65 134,084 34 209,600
26/08/2019 0.66 0.63 0.66 483,704 129 748,103
25/08/2019 0.68 0.64 0.66 1,070,127 149 1,622,733
22/08/2019 0.66 0.65 0.66 122,474 23 188,400
21/08/2019 0.67 0.66 0.67 28,811 7 43,651
20/08/2019 0.67 0.65 0.67 47,327 47 72,450
19/08/2019 0.70 0.68 0.68 66,674 34 97,800
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 0.64 0.58 0.60 1,227,785 465 2,034,302
01/09/2019 0.72 0.64 0.64 2,074,074 642 3,037,621
25/08/2019 0.68 0.63 0.66 2,509,145 486 3,860,666
18/08/2019 0.71 0.65 0.66 695,266 221 1,026,829
15/08/2019 0.68 0.66 0.68 49,562 30 74,650
04/08/2019 0.68 0.62 0.68 738,693 230 1,141,541
28/07/2019 0.68 0.64 0.65 1,090,869 231 1,689,888
21/07/2019 0.73 0.68 0.70 2,114,279 270 3,040,504
14/07/2019 0.76 0.71 0.73 1,452,068 365 1,984,744
07/07/2019 0.74 0.68 0.74 1,293,251 398 1,831,139
30/06/2019 0.76 0.67 0.74 2,001,088 480 2,765,202
23/06/2019 0.72 0.68 0.70 1,876,583 298 2,683,879
16/06/2019 0.73 0.69 0.69 1,578,207 291 2,215,437
10/06/2019 0.73 0.68 0.71 1,201,806 494 1,689,662
02/06/2019 0.69 0.67 0.69 480,367 110 704,250
26/05/2019 0.72 0.63 0.70 1,865,226 786 2,717,134
19/05/2019 0.64 0.58 0.64 996,028 262 1,645,015
12/05/2019 0.59 0.55 0.59 770,502 230 1,364,946
05/05/2019 0.57 0.53 0.57 361,054 191 659,387
28/04/2019 0.60 0.57 0.58 247,804 166 426,243
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.71 0.62 0.66 4,147,438 1,012 6,345,155
01/07/2019 0.76 0.64 0.66 7,552,414 1,650 10,713,158
02/06/2019 0.73 0.67 0.69 5,381,332 1,242 7,650,078
01/05/2019 0.72 0.53 0.70 4,034,280 1,485 6,459,236
01/04/2019 0.60 0.55 0.58 1,866,121 693 3,254,162
03/03/2019 0.61 0.56 0.58 2,548,386 889 4,424,038
03/02/2019 0.62 0.56 0.58 2,575,210 603 4,383,565
02/01/2019 0.66 0.56 0.62 2,642,240 1,181 4,330,492
02/12/2018 0.64 0.56 0.59 1,887,818 629 3,189,308
01/11/2018 0.74 0.58 0.58 2,003,743 1,063 3,033,022
01/10/2018 0.72 0.65 0.69 2,015,520 729 2,912,263
02/09/2018 0.69 0.65 0.67 1,112,375 507 1,659,956
01/08/2018 0.71 0.67 0.69 693,033 397 999,780
01/07/2018 0.75 0.68 0.71 2,997,590 1,390 4,173,391
03/06/2018 0.75 0.69 0.75 2,408,309 955 3,328,079
02/05/2018 0.84 0.68 0.73 4,787,836 2,233 6,151,937
01/04/2018 0.70 0.63 0.69 2,532,167 1,725 3,805,833
01/03/2018 0.72 0.64 0.68 2,706,148 1,335 3,973,401
01/02/2018 0.82 0.64 0.67 1,565,107 1,077 2,158,657
02/01/2018 0.83 0.70 0.83 2,474,520 975 3,201,954