READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical

Loading data
Performance Indicators 08/06/2026
MarketFirst
High Price1.36
Last Closing1.35
No. of Transactions207
SectorEngineering and Construction
Low Price1.34
Opening Price1.36
No. of Shares515,269
Div0.00
Change0.00
Closing Price1.35
Average Price1.35
P/E9.63
Value Traded697,610

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
05/05/2026 1.35 1.31 1.31 978,821 284 734,773
04/05/2026 1.35 1.32 1.33 831,100 239 621,667
03/05/2026 1.36 1.32 1.34 1,384,594 326 1,028,156
29/04/2026 1.35 1.28 1.34 2,293,439 452 1,766,053
27/04/2026 1.30 1.27 1.27 1,712,692 369 1,328,841
26/04/2026 1.30 1.27 1.28 1,196,892 337 929,407
23/04/2026 1.28 1.26 1.27 41,912 44 33,050
22/04/2026 1.30 1.28 1.28 13,320 17 10,406
21/04/2026 1.32 1.28 1.28 48,832 34 37,618
20/04/2026 1.29 1.29 1.29 35,320 15 27,380
19/04/2026 1.32 1.30 1.30 67,039 40 51,300
16/04/2026 1.31 1.27 1.31 201,847 85 156,688
15/04/2026 1.30 1.27 1.30 24,978 23 19,475
14/04/2026 1.29 1.24 1.29 435,583 205 347,614
13/04/2026 1.26 1.24 1.26 9,848 17 7,872
12/04/2026 1.28 1.24 1.26 6,342 19 5,071
09/04/2026 1.29 1.24 1.26 7,026 27 5,572
08/04/2026 1.31 1.27 1.29 44,933 32 34,936
07/04/2026 1.33 1.27 1.31 97,427 80 74,532
06/04/2026 1.28 1.24 1.28 10,062 19 8,006
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/10/2025 1.09 0.96 1.09 1,010,211 778 977,036
28/09/2025 0.97 0.93 0.96 53,148 81 55,883
21/09/2025 0.98 0.93 0.94 89,427 106 94,333
14/09/2025 0.97 0.91 0.96 264,155 288 279,561
07/09/2025 0.98 0.91 0.94 126,419 240 134,582
31/08/2025 0.99 0.93 0.97 441,057 365 454,551
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/06/2024 1.24 1.03 1.11 349,482 403 304,093
01/05/2024 1.37 1.13 1.18 1,507,723 1,238 1,226,334
01/04/2024 1.14 0.84 1.13 1,462,093 1,312 1,401,870
03/03/2024 0.91 0.83 0.88 88,349 182 101,508
01/02/2024 0.99 0.85 0.85 400,951 675 430,832
02/01/2024 1.03 0.88 0.92 469,962 698 494,577
03/12/2023 0.87 0.72 0.84 302,473 452 381,223
01/11/2023 0.77 0.69 0.72 467,833 671 640,309
01/10/2023 0.71 0.59 0.71 238,931 326 369,766
03/09/2023 0.63 0.59 0.61 77,330 134 126,796
01/08/2023 0.67 0.59 0.60 134,851 207 215,169
02/07/2023 0.69 0.60 0.67 319,427 564 483,896
04/06/2023 0.68 0.57 0.59 315,387 556 501,294
01/05/2023 0.66 0.40 0.60 928,680 1,444 1,773,755
02/04/2023 0.40 0.38 0.40 41,692 114 107,591
01/03/2023 0.42 0.38 0.39 46,564 151 117,216
01/02/2023 0.44 0.40 0.41 78,135 191 186,573
Download XLSX