BINDAR TRADING & INVESTMENT CO . P.L.C Historical
Performance Indicators 22/12/2020
MarketSecond
High Price1.10
Last Closing1.07
No. of Transactions1
SectorCommercial Services
Low Price1.10
Opening Price1.10
No. of Shares50
Div0.00
Change0.03
Closing Price1.10
Average Price1.10
P/E8.65
Value Traded55
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2020 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
| 22/11/2020 | 1.07 | 1.07 | 1.07 | 107 | 1 | 100 |
| 17/11/2020 | 1.07 | 1.07 | 1.07 | 1,350 | 1 | 1,262 |
| 08/11/2020 | 1.06 | 1.06 | 1.06 | 454 | 1 | 428 |
| 22/09/2020 | 1.10 | 1.10 | 1.10 | 132 | 1 | 120 |
| 20/09/2020 | 1.05 | 1.05 | 1.05 | 1 | 1 | 1 |
| 17/09/2020 | 1.05 | 1.05 | 1.05 | 428 | 1 | 408 |
| 10/09/2020 | 1.07 | 1.02 | 1.07 | 1,641 | 4 | 1,571 |
| 09/09/2020 | 1.05 | 1.02 | 1.02 | 1,618 | 5 | 1,542 |
| 02/09/2020 | 1.05 | 1.05 | 1.05 | 36 | 1 | 34 |
| 01/09/2020 | 1.10 | 1.10 | 1.10 | 660 | 1 | 600 |
| 27/08/2020 | 1.10 | 1.10 | 1.10 | 385 | 1 | 350 |
| 23/08/2020 | 1.10 | 1.10 | 1.10 | 495 | 1 | 450 |
| 23/06/2020 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 17/06/2020 | 1.10 | 1.10 | 1.10 | 99 | 1 | 90 |
| 16/06/2020 | 1.07 | 1.07 | 1.07 | 115,250 | 8 | 107,710 |
| 11/06/2020 | 1.06 | 1.06 | 1.06 | 2,120 | 1 | 2,000 |
| 08/06/2020 | 1.06 | 1.06 | 1.06 | 530 | 1 | 500 |
| 16/03/2020 | 1.05 | 1.05 | 1.05 | 10,500 | 10 | 10,000 |
| 15/03/2020 | 1.05 | 1.05 | 1.05 | 525 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/12/2020 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
| 22/11/2020 | 1.07 | 1.07 | 1.07 | 107 | 1 | 100 |
| 15/11/2020 | 1.07 | 1.07 | 1.07 | 1,350 | 1 | 1,262 |
| 08/11/2020 | 1.06 | 1.06 | 1.06 | 454 | 1 | 428 |
| 20/09/2020 | 1.10 | 1.05 | 1.10 | 133 | 2 | 121 |
| 13/09/2020 | 1.05 | 1.05 | 1.05 | 428 | 1 | 408 |
| 06/09/2020 | 1.07 | 1.02 | 1.07 | 3,260 | 9 | 3,113 |
| 30/08/2020 | 1.10 | 1.05 | 1.05 | 696 | 2 | 634 |
| 23/08/2020 | 1.10 | 1.10 | 1.10 | 880 | 2 | 800 |
| 21/06/2020 | 1.10 | 1.10 | 1.10 | 220 | 1 | 200 |
| 14/06/2020 | 1.10 | 1.07 | 1.10 | 115,349 | 9 | 107,800 |
| 07/06/2020 | 1.06 | 1.06 | 1.06 | 2,650 | 2 | 2,500 |
| 15/03/2020 | 1.05 | 1.05 | 1.05 | 11,025 | 12 | 10,500 |
| 08/03/2020 | 1.05 | 1.05 | 1.05 | 147 | 6 | 140 |
| 01/03/2020 | 1.07 | 1.05 | 1.05 | 5,394 | 9 | 5,115 |
| 16/02/2020 | 1.07 | 1.06 | 1.07 | 91,666 | 10 | 86,289 |
| 09/02/2020 | 1.03 | 1.03 | 1.03 | 1,345 | 2 | 1,306 |
| 02/02/2020 | 1.09 | 1.01 | 1.06 | 204,463 | 14 | 192,879 |
| 26/01/2020 | 1.11 | 1.02 | 1.06 | 378,619 | 12 | 357,370 |
| 19/01/2020 | 0.98 | 0.92 | 0.98 | 12,624 | 10 | 13,144 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2020 | 1.10 | 1.10 | 1.10 | 55 | 1 | 50 |
| 01/11/2020 | 1.07 | 1.06 | 1.07 | 1,911 | 3 | 1,790 |
| 01/09/2020 | 1.10 | 1.02 | 1.10 | 4,517 | 14 | 4,276 |
| 04/08/2020 | 1.10 | 1.10 | 1.10 | 880 | 2 | 800 |
| 01/06/2020 | 1.10 | 1.06 | 1.10 | 118,219 | 12 | 110,500 |
| 01/03/2020 | 1.07 | 1.05 | 1.05 | 16,566 | 27 | 15,755 |
| 02/02/2020 | 1.09 | 1.01 | 1.07 | 297,474 | 26 | 280,474 |
| 02/01/2020 | 1.11 | 0.92 | 1.06 | 391,749 | 23 | 371,064 |
| 01/12/2019 | 0.94 | 0.81 | 0.90 | 32,818 | 37 | 37,160 |
| 03/11/2019 | 0.82 | 0.77 | 0.82 | 35,983 | 37 | 44,292 |
| 01/10/2019 | 0.77 | 0.77 | 0.77 | 11,281 | 10 | 14,650 |
| 01/09/2019 | 0.77 | 0.76 | 0.76 | 69,337 | 16 | 91,211 |
| 01/08/2019 | 0.77 | 0.76 | 0.76 | 28,670 | 38 | 37,704 |
| 01/07/2019 | 0.80 | 0.72 | 0.78 | 109,816 | 102 | 144,020 |
| 02/06/2019 | 0.73 | 0.71 | 0.73 | 5,877 | 11 | 8,120 |
| 01/05/2019 | 0.75 | 0.71 | 0.74 | 213,202 | 23 | 285,426 |
| 01/04/2019 | 0.76 | 0.72 | 0.72 | 11,798 | 20 | 15,956 |
| 03/03/2019 | 0.78 | 0.75 | 0.75 | 36,125 | 27 | 47,057 |
| 03/02/2019 | 0.79 | 0.73 | 0.77 | 50,601 | 73 | 65,807 |
| 02/01/2019 | 0.76 | 0.71 | 0.73 | 122,530 | 47 | 168,157 |