READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 18/05/2026
MarketFirst
High Price1.42
Last Closing1.36
No. of Transactions414
SectorEngineering and Construction
Low Price1.36
Opening Price1.36
No. of Shares1,203,868
Div0.00
Change0.03
Closing Price1.39
Average Price1.39
P/E9.91
Value Traded1,667,714
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/05/2026 | 1.42 | 1.36 | 1.39 | 1,667,714 | 414 | 1,203,868 |
| 17/05/2026 | 1.41 | 1.35 | 1.36 | 1,436,068 | 428 | 1,040,704 |
| 14/05/2026 | 1.47 | 1.38 | 1.38 | 1,801,414 | 517 | 1,266,738 |
| 13/05/2026 | 1.47 | 1.39 | 1.47 | 768,345 | 311 | 538,808 |
| 12/05/2026 | 1.39 | 1.30 | 1.39 | 1,637,995 | 391 | 1,233,094 |
| 11/05/2026 | 1.34 | 1.30 | 1.30 | 1,117,449 | 280 | 844,187 |
| 10/05/2026 | 1.34 | 1.32 | 1.32 | 1,097,200 | 255 | 830,248 |
| 07/05/2026 | 1.34 | 1.31 | 1.33 | 1,491,357 | 327 | 1,118,775 |
| 06/05/2026 | 1.34 | 1.31 | 1.34 | 1,160,087 | 290 | 878,066 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2026 | 1.47 | 1.30 | 1.38 | 6,422,403 | 1,754 | 4,713,075 |
| 03/05/2026 | 1.36 | 1.31 | 1.33 | 5,845,961 | 1,466 | 4,381,437 |
| 26/04/2026 | 1.35 | 1.27 | 1.34 | 5,203,024 | 1,158 | 4,024,301 |
| 19/04/2026 | 1.32 | 1.26 | 1.27 | 206,423 | 150 | 159,754 |
| 12/04/2026 | 1.31 | 1.24 | 1.31 | 678,597 | 349 | 536,720 |
| 05/04/2026 | 1.33 | 1.23 | 1.26 | 192,330 | 192 | 149,447 |
| 29/03/2026 | 1.31 | 1.26 | 1.27 | 84,677 | 56 | 66,373 |
| 24/03/2026 | 1.32 | 1.26 | 1.29 | 20,065 | 21 | 15,770 |
| 15/03/2026 | 1.31 | 1.26 | 1.30 | 73,646 | 68 | 57,284 |
| 08/03/2026 | 1.34 | 1.30 | 1.32 | 11,734 | 24 | 8,833 |
| 01/03/2026 | 1.35 | 1.25 | 1.33 | 95,842 | 91 | 73,763 |
| 22/02/2026 | 1.32 | 1.30 | 1.32 | 126,607 | 83 | 96,401 |
| 15/02/2026 | 1.37 | 1.30 | 1.30 | 97,207 | 115 | 73,429 |
| 08/02/2026 | 1.36 | 1.29 | 1.30 | 318,097 | 237 | 240,900 |
| 01/02/2026 | 1.42 | 1.33 | 1.36 | 1,108,185 | 446 | 802,888 |
| 25/01/2026 | 1.39 | 1.29 | 1.35 | 1,157,772 | 580 | 855,611 |
| 18/01/2026 | 1.34 | 1.27 | 1.32 | 512,009 | 276 | 391,596 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2026 | 1.35 | 1.23 | 1.34 | 6,334,737 | 1,870 | 4,913,123 |
| 01/03/2026 | 1.35 | 1.25 | 1.27 | 231,601 | 239 | 179,122 |
| 01/02/2026 | 1.42 | 1.29 | 1.32 | 1,650,097 | 881 | 1,213,618 |
| 04/01/2026 | 1.39 | 1.23 | 1.35 | 5,039,916 | 2,794 | 3,819,130 |
| 01/12/2025 | 1.27 | 1.05 | 1.27 | 4,230,061 | 2,673 | 3,638,209 |
| 02/11/2025 | 1.10 | 1.00 | 1.07 | 1,053,583 | 973 | 987,225 |
| 01/10/2025 | 1.14 | 0.93 | 1.02 | 2,479,313 | 1,948 | 2,365,445 |
| 01/09/2025 | 0.99 | 0.91 | 0.94 | 929,698 | 1,019 | 972,231 |
| 03/08/2025 | 1.00 | 0.86 | 0.94 | 1,165,707 | 1,209 | 1,234,740 |
| 01/07/2025 | 0.95 | 0.84 | 0.89 | 592,133 | 798 | 664,975 |
| 01/06/2025 | 0.92 | 0.86 | 0.89 | 286,120 | 495 | 321,279 |
| 04/05/2025 | 0.95 | 0.88 | 0.90 | 548,866 | 804 | 605,867 |
| 03/04/2025 | 1.05 | 0.83 | 0.99 | 414,507 | 640 | 432,665 |
| 02/03/2025 | 0.96 | 0.85 | 0.88 | 233,889 | 341 | 262,411 |
| 02/02/2025 | 1.12 | 0.91 | 0.95 | 358,639 | 456 | 360,848 |
| 02/01/2025 | 1.15 | 1.08 | 1.12 | 481,170 | 363 | 430,712 |
| 01/12/2024 | 1.16 | 1.02 | 1.08 | 1,513,788 | 404 | 1,428,437 |
| 03/11/2024 | 1.13 | 1.04 | 1.06 | 3,178,000 | 636 | 2,920,291 |
| 01/10/2024 | 1.19 | 1.12 | 1.15 | 2,040,639 | 393 | 1,785,207 |
| 01/09/2024 | 1.23 | 1.13 | 1.14 | 210,292 | 309 | 178,312 |