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
15/09/2025 0.93 0.91 0.93 14,238 29 15,503
14/09/2025 0.93 0.91 0.92 22,422 28 24,390
11/09/2025 0.94 0.91 0.94 26,806 49 29,034
10/09/2025 0.94 0.92 0.94 33,551 45 36,024
09/09/2025 0.94 0.93 0.94 25,833 41 27,596
08/09/2025 0.96 0.94 0.96 14,085 62 14,831
07/09/2025 0.98 0.95 0.97 26,144 43 27,097
03/09/2025 0.99 0.93 0.97 401,598 309 412,220
02/09/2025 0.94 0.93 0.94 19,377 22 20,781
01/09/2025 0.95 0.93 0.94 19,140 29 20,550
31/08/2025 0.95 0.94 0.94 943 5 1,000
28/08/2025 0.95 0.93 0.95 15,261 25 16,365
27/08/2025 0.95 0.93 0.95 29,240 55 31,120
26/08/2025 0.95 0.94 0.95 1,179 8 1,249
25/08/2025 0.95 0.93 0.94 3,465 13 3,702
24/08/2025 0.97 0.93 0.95 24,064 45 25,444
21/08/2025 0.94 0.91 0.94 4,991 21 5,380
20/08/2025 0.92 0.91 0.91 5,641 12 6,143
19/08/2025 0.93 0.90 0.93 42,204 50 46,268
18/08/2025 0.95 0.92 0.94 52,408 49 56,153
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
11/12/2022 0.42 0.40 0.40 51,124 134 124,177
04/12/2022 0.42 0.39 0.41 27,654 83 68,495
27/11/2022 0.40 0.37 0.39 27,907 77 73,115
20/11/2022 0.41 0.39 0.41 7,208 37 18,080
13/11/2022 0.40 0.38 0.40 11,741 44 30,119
06/11/2022 0.42 0.39 0.39 8,752 16 22,428
30/10/2022 0.41 0.40 0.40 8,089 29 19,830
23/10/2022 0.43 0.41 0.41 17,779 42 42,398
16/10/2022 0.44 0.41 0.43 42,653 81 100,548
09/10/2022 0.43 0.41 0.43 35,630 78 85,488
02/10/2022 0.43 0.38 0.40 29,557 76 73,164
25/09/2022 0.43 0.41 0.43 12,828 49 30,914
18/09/2022 0.44 0.40 0.42 85,252 176 200,099
11/09/2022 0.39 0.37 0.39 19,647 60 52,066
04/09/2022 0.41 0.37 0.39 46,345 82 119,553
28/08/2022 0.44 0.41 0.41 36,109 72 85,394
21/08/2022 0.45 0.40 0.44 164,478 276 386,860
14/08/2022 0.39 0.35 0.39 55,907 118 147,791
07/08/2022 0.36 0.35 0.36 3,553 14 10,135
31/07/2022 0.35 0.34 0.35 27,610 50 81,111
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2011 2.33 2.22 2.32 27,369 54 11,820
01/03/2011 2.36 2.22 2.33 108,918 138 47,590
01/02/2011 2.38 2.27 2.36 65,442 83 28,150
02/01/2011 2.38 2.31 2.38 327,443 42 139,665
01/12/2010 2.39 2.28 2.38 461,181 130 194,817
01/11/2010 2.39 2.26 2.38 134,599 132 56,937
03/10/2010 2.41 2.29 2.38 137,483 115 59,137
01/09/2010 2.43 2.35 2.41 1,167,111 96 483,194
01/08/2010 2.43 2.28 2.41 222,428 155 93,265
01/07/2010 2.44 2.31 2.40 429,668 61 179,721
01/06/2010 2.47 2.28 2.43 553,338 199 231,950
02/05/2010 2.40 2.16 2.40 380,601 161 165,199
01/04/2010 2.38 2.17 2.30 923,119 342 402,736
01/03/2010 2.30 1.91 2.30 1,123,872 221 561,497
01/02/2010 2.02 1.90 1.99 790,528 129 396,880
03/01/2010 2.09 1.93 2.02 481,388 160 236,806
01/12/2009 2.11 1.85 2.05 549,012 238 268,072
01/11/2009 2.13 2.00 2.04 233,884 146 112,618
01/10/2009 2.30 1.97 2.13 1,038,821 269 478,129
01/09/2009 2.48 1.73 2.36 697,973 479 335,193
Download XLSX