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
10/11/2025 1.10 1.05 1.10 232,001 116 214,289
09/11/2025 1.06 1.04 1.05 7,406 16 7,010
06/11/2025 1.07 1.05 1.05 13,370 24 12,704
05/11/2025 1.08 1.05 1.05 16,585 28 15,630
04/11/2025 1.10 1.07 1.09 133,342 105 122,677
03/11/2025 1.07 1.02 1.07 246,510 215 234,169
02/11/2025 1.02 1.00 1.02 12,071 28 12,012
30/10/2025 1.02 1.00 1.02 66,794 63 66,543
29/10/2025 1.07 1.00 1.04 272,767 189 265,401
28/10/2025 1.07 1.05 1.05 162,589 50 154,532
27/10/2025 1.07 1.06 1.07 28,269 26 26,611
26/10/2025 1.09 1.04 1.08 89,568 80 84,622
23/10/2025 1.08 1.04 1.08 65,719 92 62,277
22/10/2025 1.08 1.05 1.08 10,747 24 10,117
21/10/2025 1.12 1.06 1.08 21,726 33 20,288
20/10/2025 1.12 1.09 1.11 20,777 40 18,908
19/10/2025 1.13 1.10 1.13 33,087 44 29,690
16/10/2025 1.14 1.07 1.12 166,226 133 149,741
15/10/2025 1.10 1.07 1.08 102,162 75 93,848
14/10/2025 1.08 1.06 1.08 154,748 87 144,673
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
17/09/2023 0.63 0.61 0.61 4,339 17 6,993
10/09/2023 0.63 0.60 0.63 45,920 69 74,717
03/09/2023 0.60 0.59 0.60 17,113 32 28,585
27/08/2023 0.61 0.59 0.60 8,389 18 14,032
20/08/2023 0.61 0.59 0.61 15,263 22 25,205
13/08/2023 0.63 0.60 0.61 47,693 59 77,957
06/08/2023 0.66 0.64 0.64 36,791 57 56,502
30/07/2023 0.68 0.63 0.65 111,965 143 168,718
23/07/2023 0.68 0.64 0.68 78,320 134 117,022
16/07/2023 0.67 0.64 0.66 41,873 104 64,237
09/07/2023 0.66 0.62 0.64 22,967 68 35,805
02/07/2023 0.69 0.60 0.67 91,018 166 139,587
25/06/2023 0.62 0.59 0.59 23,839 58 40,152
18/06/2023 0.64 0.57 0.61 45,939 132 76,932
11/06/2023 0.68 0.62 0.62 109,101 195 167,841
04/06/2023 0.66 0.58 0.66 136,509 171 216,369
28/05/2023 0.65 0.58 0.60 87,876 157 144,265
21/05/2023 0.66 0.57 0.65 173,302 307 281,790
14/05/2023 0.58 0.50 0.57 210,772 370 384,727
07/05/2023 0.53 0.48 0.51 213,334 320 419,910
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/08/2014 2.80 2.63 2.80 84,304 57 31,238
01/07/2014 2.80 2.70 2.80 49,664 3 18,394
01/06/2014 2.80 2.61 2.80 589,070 36 217,657
04/05/2014 2.75 2.61 2.74 85,397 33 31,654
01/04/2014 2.80 2.60 2.75 94,740 37 35,684
02/03/2014 2.75 2.48 2.63 1,184,981 196 437,461
02/02/2014 2.80 2.67 2.78 58,494 6 21,055
02/01/2014 2.84 2.53 2.75 270,839 39 96,562
01/12/2013 2.90 2.48 2.84 158,965 115 58,422
03/11/2013 2.60 2.45 2.60 778,341 106 304,499
01/10/2013 2.57 2.48 2.57 37,764 44 15,048
01/09/2013 2.59 2.34 2.57 237,703 104 93,903
01/08/2013 2.60 2.51 2.60 202,116 22 78,071
01/07/2013 2.65 2.50 2.62 976,490 75 390,151
02/06/2013 2.65 2.39 2.65 1,447,779 94 567,352
01/05/2013 2.53 2.40 2.50 1,843,722 152 739,773
01/04/2013 2.63 2.42 2.52 2,299,468 120 897,952
03/03/2013 2.63 2.50 2.63 1,976,817 53 757,413
03/02/2013 2.63 2.44 2.62 1,515,096 61 591,233
02/01/2013 2.67 2.51 2.64 885,297 44 335,015
Download XLSX