BINDAR TRADING & INVESTMENT CO . P.L.C Historical
Performance Indicators 15/04/2024
MarketSecond
High Price1.43
Last Closing1.50
No. of Transactions1
SectorCommercial Services
Low Price1.43
Opening Price1.43
No. of Shares250
Div0.00
Change-0.07
Closing Price1.43
Average Price1.43
P/E6.86
Value Traded358
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/02/2020 | 1.06 | 1.06 | 1.06 | 99,911 | 4 | 94,256 |
05/02/2020 | 1.07 | 1.06 | 1.07 | 103,818 | 2 | 97,939 |
04/02/2020 | 1.09 | 1.06 | 1.09 | 594 | 5 | 550 |
03/02/2020 | 1.06 | 1.01 | 1.05 | 140 | 3 | 134 |
30/01/2020 | 1.06 | 1.06 | 1.06 | 372,776 | 5 | 351,675 |
29/01/2020 | 1.11 | 1.11 | 1.11 | 278 | 1 | 250 |
28/01/2020 | 1.07 | 1.07 | 1.07 | 268 | 1 | 250 |
26/01/2020 | 1.02 | 1.02 | 1.02 | 5,299 | 5 | 5,195 |
23/01/2020 | 0.98 | 0.98 | 0.98 | 4,902 | 5 | 5,002 |
22/01/2020 | 0.94 | 0.94 | 0.94 | 2 | 1 | 2 |
21/01/2020 | 0.96 | 0.92 | 0.96 | 7,720 | 4 | 8,140 |
13/01/2020 | 0.92 | 0.92 | 0.92 | 506 | 1 | 550 |
31/12/2019 | 0.90 | 0.89 | 0.90 | 4,007 | 4 | 4,465 |
23/12/2019 | 0.90 | 0.90 | 0.90 | 1,121 | 4 | 1,246 |
19/12/2019 | 0.93 | 0.93 | 0.93 | 418 | 2 | 449 |
18/12/2019 | 0.94 | 0.94 | 0.94 | 940 | 1 | 1,000 |
17/12/2019 | 0.94 | 0.94 | 0.94 | 7,896 | 7 | 8,400 |
16/12/2019 | 0.90 | 0.90 | 0.90 | 900 | 2 | 1,000 |
15/12/2019 | 0.86 | 0.84 | 0.86 | 14,590 | 12 | 17,000 |
09/12/2019 | 0.82 | 0.82 | 0.82 | 820 | 2 | 1,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
12/05/2019 | 0.75 | 0.73 | 0.75 | 2,524 | 5 | 3,450 |
05/05/2019 | 0.75 | 0.71 | 0.75 | 27,093 | 13 | 37,126 |
28/04/2019 | 0.75 | 0.72 | 0.73 | 583 | 3 | 800 |
21/04/2019 | 0.75 | 0.73 | 0.75 | 296 | 2 | 400 |
14/04/2019 | 0.74 | 0.74 | 0.74 | 185 | 1 | 250 |
07/04/2019 | 0.75 | 0.73 | 0.75 | 1,251 | 5 | 1,701 |
31/03/2019 | 0.76 | 0.73 | 0.76 | 11,957 | 13 | 16,105 |
17/03/2019 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
10/03/2019 | 0.77 | 0.75 | 0.77 | 2,591 | 9 | 3,436 |
03/03/2019 | 0.78 | 0.77 | 0.77 | 31,245 | 15 | 40,571 |
24/02/2019 | 0.79 | 0.76 | 0.77 | 23,106 | 24 | 29,534 |
17/02/2019 | 0.79 | 0.76 | 0.78 | 7,415 | 21 | 9,551 |
10/02/2019 | 0.76 | 0.73 | 0.76 | 20,080 | 28 | 26,722 |
27/01/2019 | 0.73 | 0.71 | 0.73 | 4,980 | 9 | 6,950 |
20/01/2019 | 0.74 | 0.72 | 0.73 | 41,917 | 10 | 57,585 |
13/01/2019 | 0.74 | 0.72 | 0.74 | 67,315 | 9 | 92,236 |
06/01/2019 | 0.74 | 0.73 | 0.74 | 8,160 | 18 | 11,177 |
30/12/2018 | 0.76 | 0.70 | 0.76 | 996 | 7 | 1,403 |
23/12/2018 | 0.73 | 0.73 | 0.73 | 6 | 1 | 8 |
16/12/2018 | 0.73 | 0.72 | 0.73 | 2,744 | 4 | 3,810 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/05/2014 | 0.81 | 0.76 | 0.76 | 65,949 | 40 | 82,921 |
01/04/2014 | 0.85 | 0.79 | 0.79 | 9,851 | 44 | 12,200 |
02/03/2014 | 0.87 | 0.83 | 0.85 | 136,657 | 76 | 161,198 |
02/02/2014 | 0.86 | 0.80 | 0.85 | 106,432 | 93 | 126,957 |
02/01/2014 | 0.90 | 0.84 | 0.84 | 57,300 | 152 | 65,946 |
01/12/2013 | 0.91 | 0.83 | 0.85 | 183,162 | 320 | 208,075 |
03/11/2013 | 0.92 | 0.89 | 0.90 | 219,585 | 99 | 242,898 |
01/10/2013 | 0.96 | 0.90 | 0.90 | 331,450 | 78 | 362,444 |
01/09/2013 | 1.00 | 0.92 | 0.97 | 53,287 | 47 | 55,559 |
01/08/2013 | 1.18 | 0.92 | 0.96 | 327,279 | 184 | 311,556 |
01/07/2013 | 1.23 | 1.02 | 1.14 | 467,219 | 168 | 403,536 |
02/06/2013 | 1.25 | 1.03 | 1.11 | 60,573 | 73 | 55,006 |
01/05/2013 | 1.27 | 0.98 | 1.24 | 149,740 | 201 | 130,850 |
01/04/2013 | 1.00 | 0.95 | 1.00 | 5,945 | 14 | 5,975 |
03/03/2013 | 1.06 | 0.94 | 1.00 | 70,722 | 105 | 72,151 |
03/02/2013 | 0.94 | 0.90 | 0.94 | 19,612 | 29 | 21,400 |
02/01/2013 | 0.98 | 0.89 | 0.93 | 10,246 | 26 | 11,170 |
02/12/2012 | 0.92 | 0.81 | 0.92 | 12,001 | 32 | 13,920 |
01/11/2012 | 0.89 | 0.82 | 0.87 | 83,896 | 12 | 102,290 |
01/10/2012 | 0.89 | 0.82 | 0.89 | 17,868 | 31 | 21,407 |