Menu

ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical

Loading data
Performance Indicators 24/05/2026
MarketFirst
High Price0.73
Last Closing0.72
No. of Transactions15
SectorEngineering and Construction
Low Price0.70
Opening Price0.72
No. of Shares5,974
Div5.48
Change0.01
Closing Price0.73
Average Price0.72
P/E9.52
Value Traded4,286

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
10/11/2025 0.87 0.83 0.87 259 3 310
06/11/2025 0.88 0.87 0.88 523 4 600
05/11/2025 0.87 0.84 0.87 17 2 20
29/10/2025 0.88 0.86 0.88 89 5 102
23/10/2025 0.88 0.84 0.88 93 2 110
22/10/2025 0.88 0.88 0.88 4 2 5
21/10/2025 0.88 0.83 0.88 67 6 78
20/10/2025 0.88 0.82 0.88 451 6 526
19/10/2025 0.88 0.83 0.88 332 4 400
16/10/2025 0.88 0.83 0.88 11 2 13
13/10/2025 0.88 0.88 0.88 26 1 30
12/10/2025 0.87 0.86 0.87 9 2 10
09/10/2025 0.87 0.83 0.87 275 5 320
06/10/2025 0.88 0.82 0.88 518 6 600
29/09/2025 0.88 0.85 0.88 86 3 100
23/09/2025 0.88 0.82 0.88 257 5 308
21/09/2025 0.88 0.79 0.88 2,186 12 2,620
15/09/2025 0.84 0.80 0.84 38 6 46
14/09/2025 0.84 0.80 0.84 103 4 128
11/09/2025 0.84 0.79 0.84 568 7 713
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2023 0.68 0.65 0.67 1,601,768 73 2,403,220
26/11/2023 0.68 0.64 0.68 3,267,897 111 4,985,734
19/11/2023 0.67 0.64 0.67 3,674 15 5,626
12/11/2023 0.66 0.62 0.66 7,362 39 11,464
05/11/2023 0.64 0.60 0.64 843 19 1,339
29/10/2023 0.67 0.60 0.63 3,602,510 87 5,486,391
22/10/2023 0.67 0.65 0.67 5,058 17 7,587
15/10/2023 0.67 0.64 0.67 2,850 37 4,285
08/10/2023 0.67 0.65 0.67 1,173,902 21 1,786,702
01/10/2023 0.67 0.64 0.67 1,532,139 36 2,332,531
24/09/2023 0.67 0.63 0.67 517,232 46 787,771
17/09/2023 0.66 0.65 0.66 2,197 11 3,376
10/09/2023 0.66 0.63 0.66 47,687 127 74,132
03/09/2023 0.65 0.57 0.64 106,253 189 177,327
27/08/2023 0.60 0.55 0.59 59,751 131 105,896
20/08/2023 0.56 0.52 0.56 10,275 35 19,551
13/08/2023 0.53 0.50 0.53 20,137 74 39,510
06/08/2023 0.52 0.49 0.52 8,803 16 17,500
30/07/2023 0.51 0.48 0.51 84,194 28 171,609
23/07/2023 0.51 0.49 0.51 21,722 52 43,871
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2016 0.29 0.24 0.24 307,923 433 1,137,674
01/02/2016 0.27 0.22 0.25 285,449 462 1,154,961
03/01/2016 0.25 0.22 0.22 96,336 245 414,787
01/12/2015 0.25 0.21 0.24 71,577 183 312,901
01/11/2015 0.25 0.22 0.22 57,447 162 244,034
01/10/2015 0.24 0.20 0.22 47,611 150 216,415
01/09/2015 0.24 0.20 0.21 158,094 222 751,277
02/08/2015 0.26 0.23 0.23 37,271 79 153,784
01/07/2015 0.26 0.24 0.26 5,219 50 20,551
01/06/2015 0.28 0.25 0.25 27,524 43 98,815
03/05/2015 0.29 0.27 0.28 23,210 67 83,456
01/04/2015 0.30 0.26 0.29 93,014 130 337,615
01/03/2015 0.31 0.27 0.29 93,021 205 324,260
01/02/2015 0.33 0.30 0.30 223,700 324 712,040
04/01/2015 0.37 0.32 0.32 174,636 295 517,383
01/12/2014 0.37 0.35 0.37 156,647 192 433,273
02/11/2014 0.38 0.36 0.36 191,003 264 514,345
01/10/2014 0.44 0.38 0.39 184,726 222 445,149
01/09/2014 0.43 0.38 0.40 505,487 442 1,238,047
03/08/2014 0.38 0.34 0.37 175,321 140 484,349
Download Table