Menu

SHEBA METAL CASTING Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 25/09/2023
MarketSecond
High Price21.00
Last Closing20.49
No. of Transactions21
SectorEngineering and Construction
Low Price20.00
Opening Price20.00
No. of Shares22,020
Div0.00
Change0.51
Closing Price21.00
Average Price20.56
P/EN
Value Traded452,816

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/09/2023 21.00 20.00 21.00 452,816 21 22,020
24/09/2023 20.50 20.00 20.49 819,028 14 40,473
21/09/2023 20.24 20.00 20.24 561,696 8 27,900
20/09/2023 20.14 19.90 20.13 394,349 10 19,700
19/09/2023 19.98 19.60 19.98 354,250 6 17,902
18/09/2023 19.60 19.44 19.59 441,902 10 22,565
17/09/2023 19.45 19.31 19.44 140,703 10 7,250
14/09/2023 19.40 18.90 19.39 119,440 9 6,265
13/09/2023 19.40 19.39 19.40 29,104 3 1,501
12/09/2023 19.40 19.10 19.40 138,528 5 7,208
11/09/2023 19.10 19.10 19.10 57,625 3 3,017
10/09/2023 18.73 17.87 18.73 57,748 8 3,218
06/09/2023 17.84 17.50 17.84 2,067 7 116
05/09/2023 18.25 17.10 17.10 14,617 3 801
04/09/2023 18.00 17.90 18.00 85,563 7 4,756
03/09/2023 17.77 17.55 17.77 81,325 8 4,605
31/08/2023 17.55 17.33 17.55 225,382 7 12,915
30/08/2023 17.33 17.00 17.33 197,701 15 11,414
29/08/2023 17.33 17.33 17.33 25,146 2 1,451
28/08/2023 17.34 17.15 17.34 411,291 4 23,751
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 20.24 19.31 20.24 1,892,900 44 95,317
10/09/2023 19.40 17.87 19.39 402,445 28 21,209
03/09/2023 18.25 17.10 17.84 183,572 25 10,278
27/08/2023 17.55 17.00 17.55 1,266,528 31 73,287
20/08/2023 17.40 17.34 17.34 126,993 6 7,309
13/08/2023 17.40 17.00 17.40 221,407 23 12,830
06/08/2023 17.60 16.72 17.40 395,280 11 22,858
30/07/2023 18.00 17.64 17.65 1,613,089 24 90,491
23/07/2023 18.00 17.71 17.71 719,052 24 40,419
16/07/2023 17.72 17.25 17.71 274,102 23 15,555
09/07/2023 17.25 16.00 17.25 321,355 11 19,480
02/07/2023 16.00 15.50 15.70 846,137 15 54,082
25/06/2023 14.95 13.54 14.95 596,137 13 41,857
18/06/2023 14.25 12.35 14.25 271,117 13 20,442
11/06/2023 13.30 12.30 13.30 955,273 16 74,088
04/06/2023 12.30 10.18 12.30 711,740 52 61,583
28/05/2023 10.20 10.17 10.18 14,042 6 1,379
14/05/2023 10.41 10.19 10.20 2,558,791 19 247,009
07/05/2023 10.47 10.29 10.47 191,432 4 18,345
01/05/2023 10.46 10.23 10.46 79,999 6 7,662
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2023 18.00 16.72 17.55 3,171,322 88 181,415
02/07/2023 18.00 15.50 17.71 2,612,621 80 154,896
04/06/2023 14.95 10.18 14.95 2,534,268 94 197,970
01/05/2023 10.47 10.17 10.18 2,844,264 35 274,395
02/04/2023 10.99 8.23 10.48 1,274,600 115 131,458
01/03/2023 7.86 6.02 7.86 2,246,063 261 329,381
01/02/2023 6.50 5.10 6.09 1,341,838 771 225,021
02/01/2023 5.17 3.41 5.16 2,609,966 1,625 668,861
01/12/2022 4.76 3.28 3.56 2,472,813 923 629,663
01/11/2022 5.48 4.54 4.54 2,208,888 931 439,390
02/10/2022 5.64 3.88 5.35 883,314 634 185,828
01/09/2022 4.35 2.61 3.76 643,154 427 191,130
01/09/2019 0.63 0.63 0.63 126 1 200
01/07/2019 0.64 0.64 0.64 73,591 10 114,986
02/06/2019 0.61 0.60 0.61 27,437 4 45,000
01/05/2019 0.61 0.61 0.61 61,000 2 100,000
01/04/2019 0.68 0.62 0.62 594,678 22 914,853
Download Table