IHDATHIAT CO-ORDINATES Historical

Loading data
Performance Indicators 09/06/2026
MarketSecond
High Price0.64
Last Closing0.64
No. of Transactions12
SectorReal Estate
Low Price0.62
Opening Price0.63
No. of Shares5,620
Div0.00
Change-0.01
Closing Price0.63
Average Price0.62
P/EN
Value Traded3,507

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2025 0.32 0.30 0.32 885 17 2,918
03/06/2025 0.32 0.31 0.31 237 4 764
01/06/2025 0.32 0.32 0.32 19 1 60
29/05/2025 0.32 0.31 0.31 1,198 9 3,849
28/05/2025 0.32 0.32 0.32 1,172 3 3,661
27/05/2025 0.32 0.32 0.32 232 4 725
26/05/2025 0.33 0.32 0.33 1,488 14 4,650
22/05/2025 0.32 0.31 0.32 223 6 720
21/05/2025 0.32 0.31 0.32 312 4 1,005
20/05/2025 0.32 0.31 0.32 699 13 2,255
18/05/2025 0.32 0.32 0.32 391 2 1,222
15/05/2025 0.33 0.32 0.33 4,160 19 12,989
14/05/2025 0.33 0.32 0.33 4,383 24 13,658
13/05/2025 0.32 0.30 0.32 4,699 29 14,872
12/05/2025 0.31 0.30 0.31 790 7 2,633
08/05/2025 0.31 0.30 0.30 5,876 24 19,196
07/05/2025 0.30 0.29 0.30 695 4 2,395
06/05/2025 0.29 0.28 0.29 264 6 942
05/05/2025 0.29 0.28 0.29 128 2 450
04/05/2025 0.29 0.28 0.29 97 2 346
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
06/11/2022 0.40 0.37 0.38 9,095 32 23,950
16/10/2022 0.39 0.38 0.39 5,168 15 13,598
09/10/2022 0.39 0.37 0.39 26,325 104 70,860
02/10/2022 0.38 0.37 0.38 36,153 122 97,459
25/09/2022 0.40 0.38 0.38 60,755 173 158,159
18/09/2022 0.43 0.38 0.38 127,966 298 313,865
11/09/2022 0.47 0.43 0.43 82,422 233 187,287
04/09/2022 0.48 0.41 0.45 61,648 141 143,444
28/08/2022 0.53 0.47 0.49 141,582 248 279,056
21/08/2022 0.49 0.43 0.49 133,414 360 286,775
14/08/2022 0.46 0.41 0.46 168,134 336 382,928
07/08/2022 0.47 0.42 0.45 194,371 333 441,956
31/07/2022 0.42 0.37 0.42 60,765 145 157,466
24/07/2022 0.36 0.34 0.36 46,867 84 135,318
17/07/2022 0.35 0.34 0.35 13,948 38 40,500
13/07/2022 0.37 0.36 0.36 3,679 14 10,220
03/07/2022 0.37 0.35 0.37 30,028 71 84,574
26/06/2022 0.39 0.35 0.37 21,734 75 58,583
19/06/2022 0.39 0.35 0.39 29,232 101 78,728
12/06/2022 0.35 0.33 0.35 20,422 69 60,473
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2009 1.10 0.93 0.98 85,399 247 85,421
01/06/2009 1.18 1.01 1.09 117,956 268 107,003
03/05/2009 1.19 1.12 1.15 156,137 287 135,602
01/04/2009 1.25 1.13 1.16 228,497 488 192,018
01/03/2009 1.34 1.10 1.23 434,551 667 357,166
01/02/2009 1.34 1.02 1.19 643,930 910 539,449
04/01/2009 1.21 1.00 1.05 256,309 595 228,445
01/12/2008 1.43 1.15 1.19 185,119 360 145,828
02/11/2008 1.56 1.19 1.40 1,892,361 1,738 1,359,882
05/10/2008 1.88 1.18 1.29 2,382,237 1,692 1,612,869
01/09/2008 2.86 1.72 1.80 8,228,155 2,786 3,556,109
03/08/2008 2.37 1.73 2.37 2,495,962 1,364 1,136,726
01/07/2008 2.26 1.98 2.00 3,580,507 2,175 1,681,989
01/06/2008 2.36 1.88 2.06 7,913,151 3,735 3,799,621
04/05/2008 2.67 2.15 2.18 5,010,093 1,790 2,034,605
01/04/2008 2.75 2.29 2.44 1,870,400 1,378 743,316
02/03/2008 3.30 2.52 2.64 8,725,172 2,175 2,995,738
02/02/2008 3.61 2.04 2.72 17,844,292 4,841 5,864,368
02/01/2008 1.95 1.65 1.95 2,200,487 1,598 1,216,644
02/12/2007 1.90 1.67 1.68 809,639 909 458,857
Download XLSX