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
20/07/2025 0.92 0.91 0.92 2,003 10 2,201
17/07/2025 0.90 0.89 0.89 60,797 54 67,800
16/07/2025 0.93 0.90 0.91 18,083 31 19,735
15/07/2025 0.92 0.90 0.90 23,043 30 25,582
14/07/2025 0.93 0.91 0.92 13,113 13 14,351
13/07/2025 0.93 0.91 0.91 7,308 28 7,954
10/07/2025 0.93 0.91 0.91 10,820 27 11,740
09/07/2025 0.94 0.91 0.93 24,004 31 25,882
08/07/2025 0.93 0.92 0.92 6,615 17 7,190
07/07/2025 0.94 0.92 0.94 9,153 17 9,852
06/07/2025 0.95 0.92 0.94 36,302 88 38,818
03/07/2025 0.92 0.88 0.92 40,363 49 45,001
02/07/2025 0.89 0.88 0.89 21,949 33 24,830
01/07/2025 0.89 0.88 0.89 27,845 35 31,584
30/06/2025 0.90 0.88 0.89 22,871 32 25,721
29/06/2025 0.90 0.89 0.90 18,045 23 20,253
25/06/2025 0.90 0.89 0.90 19,347 46 21,736
24/06/2025 0.89 0.88 0.89 5,902 20 6,648
23/06/2025 0.89 0.87 0.89 15,019 20 17,174
22/06/2025 0.89 0.88 0.89 436 5 495
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
27/02/2022 0.40 0.38 0.39 19,761 43 51,369
20/02/2022 0.40 0.38 0.39 30,829 96 79,971
13/02/2022 0.43 0.40 0.41 77,006 194 187,374
06/02/2022 0.42 0.40 0.41 63,081 124 157,233
30/01/2022 0.45 0.40 0.40 105,449 141 249,774
23/01/2022 0.45 0.42 0.45 133,283 100 310,156
16/01/2022 0.45 0.43 0.44 11,123 31 25,691
09/01/2022 0.47 0.44 0.44 23,156 45 52,244
02/01/2022 0.49 0.45 0.47 25,271 60 54,698
26/12/2021 0.49 0.46 0.47 15,111 53 32,011
19/12/2021 0.51 0.46 0.49 57,368 113 120,186
12/12/2021 0.51 0.46 0.51 172,269 206 348,021
05/12/2021 0.51 0.47 0.48 57,983 102 119,907
28/11/2021 0.50 0.44 0.50 78,454 157 168,106
21/11/2021 0.55 0.48 0.50 64,756 148 127,862
14/11/2021 0.58 0.51 0.57 213,922 227 394,618
07/11/2021 0.49 0.45 0.49 80,469 107 171,970
31/10/2021 0.49 0.46 0.47 227,993 218 483,009
24/10/2021 0.45 0.42 0.45 15,131 56 34,571
17/10/2021 0.47 0.42 0.45 34,429 108 77,334
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2007 4.80 4.49 4.79 400,067 201 85,641
02/09/2007 4.80 4.60 4.80 650,630 106 138,403
01/08/2007 4.84 4.61 4.73 633,059 229 132,954
01/07/2007 5.00 4.75 4.85 553,119 286 115,001
03/06/2007 4.85 4.65 4.84 587,925 126 123,042
01/05/2007 4.89 4.45 4.86 299,175 206 63,307
01/04/2007 4.58 4.45 4.45 284,295 143 63,453
01/03/2007 4.96 4.42 4.58 660,480 281 138,612
01/02/2007 4.86 4.10 4.86 600,124 318 136,448
07/01/2007 4.47 4.06 4.30 643,802 270 149,063
03/12/2006 4.40 3.75 4.36 2,397,282 598 596,039
01/11/2006 3.90 3.65 3.87 2,609,476 316 679,740
01/10/2006 3.90 3.72 3.90 6,134,624 306 1,582,929
03/09/2006 3.99 3.60 3.99 9,259,759 846 2,431,200
01/08/2006 4.08 3.62 3.62 7,729,250 1,108 1,973,805
02/07/2006 4.21 3.50 4.13 7,791,749 2,220 1,978,579
01/06/2006 4.25 3.00 3.95 8,037,313 2,170 2,124,771
01/05/2006 4.10 3.43 3.50 9,291,482 2,539 2,440,345
02/04/2006 3.89 2.88 3.88 6,004,498 2,015 1,792,186
01/03/2006 3.24 2.53 2.94 3,546,288 1,786 1,225,819
Download XLSX