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
04/03/2026 1.34 1.29 1.34 31,124 25 23,561
03/03/2026 1.30 1.29 1.29 3,099 4 2,400
02/03/2026 1.31 1.27 1.30 15,399 15 12,022
01/03/2026 1.31 1.25 1.30 31,788 24 24,950
26/02/2026 1.32 1.30 1.32 57,143 33 43,448
25/02/2026 1.32 1.30 1.31 38,192 27 29,100
24/02/2026 1.32 1.31 1.31 30,170 18 23,005
23/02/2026 1.31 1.30 1.31 388 2 298
22/02/2026 1.32 1.30 1.30 715 3 550
19/02/2026 1.32 1.30 1.30 21,501 17 16,428
18/02/2026 1.33 1.31 1.32 4,597 14 3,484
17/02/2026 1.33 1.32 1.32 5,371 10 4,054
16/02/2026 1.35 1.31 1.33 18,402 26 13,963
15/02/2026 1.37 1.31 1.35 47,335 48 35,500
12/02/2026 1.33 1.29 1.30 180,671 126 138,233
11/02/2026 1.34 1.32 1.34 19,396 23 14,576
10/02/2026 1.34 1.33 1.33 21,420 10 16,000
09/02/2026 1.35 1.33 1.34 24,655 25 18,399
08/02/2026 1.36 1.33 1.34 71,956 53 53,692
05/02/2026 1.39 1.36 1.36 170,505 69 124,428
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
06/04/2025 0.88 0.83 0.85 60,096 113 71,332
03/04/2025 0.86 0.86 0.86 4,703 12 5,469
23/03/2025 0.90 0.85 0.88 109,037 146 125,598
16/03/2025 0.93 0.89 0.91 57,988 79 64,357
09/03/2025 0.94 0.90 0.92 54,157 91 58,982
02/03/2025 0.96 0.93 0.95 12,706 25 13,474
23/02/2025 0.96 0.94 0.95 33,493 48 35,301
16/02/2025 1.00 0.91 0.95 119,511 166 125,558
09/02/2025 1.04 0.96 0.96 63,267 95 63,966
02/02/2025 1.12 0.99 1.03 142,368 147 136,023
26/01/2025 1.14 1.10 1.12 38,612 61 34,430
19/01/2025 1.15 1.12 1.14 39,585 65 35,073
12/01/2025 1.12 1.09 1.12 66,039 107 59,660
05/01/2025 1.13 1.10 1.10 327,179 118 292,735
29/12/2024 1.14 1.07 1.12 404,613 38 374,407
22/12/2024 1.16 1.08 1.09 113,997 144 102,575
15/12/2024 1.07 1.03 1.07 390,959 94 371,934
08/12/2024 1.07 1.02 1.05 588,439 94 564,380
01/12/2024 1.08 1.05 1.05 25,535 46 23,955
24/11/2024 1.08 1.04 1.06 922,830 161 862,196
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 0.45 0.39 0.41 50,653 169 123,356
01/04/2021 0.41 0.38 0.41 24,851 103 62,205
01/03/2021 0.43 0.38 0.40 35,661 149 88,698
01/02/2021 0.53 0.37 0.43 217,519 488 475,289
03/01/2021 0.50 0.34 0.50 109,538 173 267,325
01/12/2020 0.35 0.33 0.34 80,368 50 239,763
01/11/2020 0.34 0.29 0.34 201,533 96 653,913
01/10/2020 0.38 0.33 0.34 22,051 67 62,031
01/09/2020 0.39 0.31 0.38 89,082 175 243,968
04/08/2020 0.33 0.31 0.32 29,146 32 92,408
01/07/2020 0.33 0.30 0.33 54,666 95 173,843
01/06/2020 0.33 0.29 0.30 37,520 84 123,391
10/05/2020 0.35 0.32 0.33 14,964 37 43,450
01/03/2020 0.36 0.33 0.34 28,878 79 85,495
02/02/2020 0.40 0.34 0.36 52,141 137 143,017
02/01/2020 0.40 0.35 0.39 51,513 154 138,825
01/12/2019 0.38 0.35 0.38 23,605 102 63,786
03/11/2019 0.40 0.37 0.39 116,815 101 305,199
01/10/2019 0.46 0.38 0.40 113,348 236 272,312
01/09/2019 0.50 0.44 0.46 157,558 200 339,086
Download XLSX