IHDATHIAT CO-ORDINATES Historical

Loading data
Performance Indicators 08/06/2026
MarketSecond
High Price0.64
Last Closing0.64
No. of Transactions3
SectorReal Estate
Low Price0.62
Opening Price0.62
No. of Shares661
Div0.00
Change0.00
Closing Price0.64
Average Price0.63
P/EN
Value Traded417

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/07/2025 0.49 0.49 0.49 2,569 4 5,242
21/07/2025 0.49 0.49 0.49 252 2 515
17/07/2025 0.50 0.50 0.50 950 1 1,900
16/07/2025 0.50 0.49 0.50 255 2 519
14/07/2025 0.50 0.50 0.50 50 1 100
13/07/2025 0.50 0.49 0.50 2,009 8 4,043
10/07/2025 0.50 0.50 0.50 553 6 1,105
09/07/2025 0.51 0.49 0.51 2,740 14 5,520
08/07/2025 0.50 0.48 0.49 2,830 9 5,716
07/07/2025 0.49 0.48 0.49 510 7 1,048
06/07/2025 0.49 0.49 0.49 199 3 406
03/07/2025 0.50 0.49 0.50 2,021 11 4,124
02/07/2025 0.51 0.49 0.51 4,694 9 9,410
01/07/2025 0.51 0.49 0.51 1,077 14 2,176
30/06/2025 0.51 0.51 0.51 659 7 1,292
29/06/2025 0.53 0.50 0.53 9,303 49 17,739
25/06/2025 0.51 0.48 0.51 5,906 29 12,072
12/06/2025 0.32 0.31 0.32 78 3 250
11/06/2025 0.31 0.31 0.31 79 2 255
04/06/2025 0.32 0.30 0.32 885 17 2,918
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
26/03/2023 0.33 0.31 0.32 29,367 96 91,812
19/03/2023 0.33 0.31 0.32 46,082 113 145,690
12/03/2023 0.34 0.32 0.33 121,421 259 370,966
05/03/2023 0.36 0.33 0.34 100,687 227 289,193
26/02/2023 0.39 0.36 0.36 68,703 112 182,897
19/02/2023 0.40 0.36 0.39 61,646 180 162,092
12/02/2023 0.39 0.37 0.37 75,402 180 199,714
05/02/2023 0.39 0.36 0.38 75,722 156 198,633
29/01/2023 0.35 0.33 0.35 131,763 340 389,241
22/01/2023 0.38 0.34 0.34 94,664 217 265,758
15/01/2023 0.44 0.37 0.37 143,816 164 338,795
08/01/2023 0.44 0.39 0.44 59,751 175 143,929
02/01/2023 0.41 0.38 0.40 37,221 93 95,957
26/12/2022 0.40 0.37 0.39 15,216 75 39,480
18/12/2022 0.40 0.36 0.40 55,981 128 149,122
11/12/2022 0.38 0.36 0.37 55,375 99 151,750
04/12/2022 0.38 0.36 0.37 45,692 99 122,588
27/11/2022 0.38 0.37 0.37 19,756 44 53,388
20/11/2022 0.39 0.35 0.38 27,957 136 74,723
13/11/2022 0.38 0.36 0.37 3,280 24 9,030
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2011 1.13 0.99 1.04 5,083 53 4,810
01/02/2011 1.15 1.07 1.09 36,538 24 32,944
02/01/2011 1.25 1.05 1.13 23,974 120 20,913
01/12/2010 1.14 1.02 1.12 27,910 102 25,582
01/11/2010 1.14 0.92 1.08 71,110 191 71,100
03/10/2010 1.17 1.04 1.05 28,293 109 26,041
01/09/2010 1.30 1.09 1.23 63,050 145 54,975
01/08/2010 1.23 1.02 1.14 18,803 109 16,808
01/07/2010 1.28 1.09 1.20 437,798 238 354,252
01/06/2010 1.20 0.95 1.10 270,655 379 245,106
02/05/2010 1.06 0.95 1.02 43,906 164 44,240
01/04/2010 1.15 1.01 1.05 267,318 267 247,347
01/03/2010 1.24 0.96 1.06 687,740 765 618,701
01/02/2010 1.08 0.85 1.06 155,783 292 162,082
03/01/2010 1.05 0.89 0.93 33,235 123 34,188
01/12/2009 1.02 0.86 0.94 59,442 174 63,161
01/11/2009 1.00 0.87 0.90 182,188 179 196,744
01/10/2009 1.07 0.89 0.95 188,029 403 189,392
01/09/2009 1.06 0.94 0.95 98,404 261 101,022
02/08/2009 1.05 0.92 1.00 88,964 217 90,746
Download XLSX