Menu

BINDAR TRADING & INVESTMENT CO . P.L.C Historical

Loading data
High Low
Performance Indicators 04/02/2024
MarketSecond
High Price1.50
Last Closing1.40
No. of Transactions4
SectorCommercial Services
Low Price1.50
Opening Price1.50
No. of Shares4,144
Div0.00
Change0.10
Closing Price1.50
Average Price1.50
P/E7.74
Value Traded6,216

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/09/2021 1.21 1.15 1.21 8,923 10 7,400
24/08/2021 1.21 1.21 1.21 242 1 200
19/08/2021 1.16 1.16 1.16 23 1 20
18/08/2021 1.15 1.15 1.15 32 1 28
30/06/2021 1.17 1.17 1.17 1,170 1 1,000
23/06/2021 1.13 1.13 1.13 1,740 2 1,540
15/06/2021 1.11 1.10 1.11 709 3 640
02/05/2021 1.12 1.12 1.12 1,120 1 1,000
29/04/2021 1.09 1.09 1.09 10,900 6 10,000
28/02/2021 1.07 1.07 1.07 18 1 17
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
12/01/2020 0.92 0.92 0.92 506 1 550
29/12/2019 0.90 0.89 0.90 4,007 4 4,465
22/12/2019 0.90 0.90 0.90 1,121 4 1,246
15/12/2019 0.94 0.84 0.93 24,744 24 27,849
08/12/2019 0.82 0.82 0.82 2,460 4 3,000
01/12/2019 0.81 0.81 0.81 486 1 600
24/11/2019 0.82 0.82 0.82 1,640 2 2,000
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2017 0.81 0.77 0.80 187,897 149 237,647
05/09/2017 0.83 0.76 0.79 122,478 116 153,766
01/08/2017 0.83 0.74 0.78 138,462 144 178,526
02/07/2017 0.88 0.72 0.81 1,002,259 953 1,233,963
01/06/2017 0.73 0.69 0.70 37,771 71 53,419
01/05/2017 0.78 0.69 0.70 251,309 328 335,848
02/04/2017 0.85 0.70 0.73 332,460 319 411,356
01/03/2017 0.82 0.75 0.82 182,573 224 229,741
01/02/2017 0.77 0.69 0.77 43,670 31 59,884
02/01/2017 0.71 0.67 0.70 19,033 28 26,956
01/12/2016 0.71 0.67 0.70 104,707 67 148,934
01/11/2016 0.71 0.64 0.70 39,994 66 57,516
03/10/2016 0.64 0.64 0.64 287 1 448
01/09/2016 0.68 0.65 0.67 4,752 22 7,175
01/08/2016 0.70 0.69 0.70 4,161 3 6,030
03/07/2016 0.70 0.68 0.70 759 5 1,100
02/05/2016 0.70 0.68 0.70 11,961 4 17,587
03/04/2016 0.71 0.70 0.71 23,612 9 33,697
01/03/2016 0.73 0.68 0.72 14,501 22 20,932
01/02/2016 0.72 0.69 0.71 8,672 18 12,439