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 |
---|---|---|---|---|---|---|
07/07/2019 | 0.75 | 0.75 | 0.75 | 3,750 | 6 | 5,000 |
04/07/2019 | 0.74 | 0.74 | 0.74 | 6,660 | 1 | 9,000 |
03/07/2019 | 0.74 | 0.72 | 0.74 | 17,722 | 9 | 24,034 |
27/06/2019 | 0.73 | 0.73 | 0.73 | 798 | 3 | 1,093 |
26/06/2019 | 0.72 | 0.72 | 0.72 | 2,151 | 2 | 2,987 |
24/06/2019 | 0.73 | 0.73 | 0.73 | 365 | 1 | 500 |
23/06/2019 | 0.73 | 0.72 | 0.72 | 1,814 | 3 | 2,513 |
20/06/2019 | 0.73 | 0.71 | 0.73 | 749 | 2 | 1,027 |
27/05/2019 | 0.74 | 0.74 | 0.74 | 3,700 | 1 | 5,000 |
26/05/2019 | 0.75 | 0.75 | 0.75 | 179,663 | 2 | 239,550 |
16/05/2019 | 0.75 | 0.75 | 0.75 | 38 | 1 | 50 |
14/05/2019 | 0.74 | 0.74 | 0.74 | 296 | 2 | 400 |
13/05/2019 | 0.73 | 0.73 | 0.73 | 2,190 | 2 | 3,000 |
08/05/2019 | 0.75 | 0.71 | 0.75 | 814 | 7 | 1,117 |
07/05/2019 | 0.73 | 0.73 | 0.73 | 146 | 1 | 200 |
06/05/2019 | 0.73 | 0.71 | 0.73 | 26,133 | 5 | 35,809 |
01/05/2019 | 0.75 | 0.73 | 0.73 | 223 | 2 | 300 |
30/04/2019 | 0.72 | 0.72 | 0.72 | 360 | 1 | 500 |
23/04/2019 | 0.75 | 0.75 | 0.75 | 150 | 1 | 200 |
22/04/2019 | 0.73 | 0.73 | 0.73 | 146 | 1 | 200 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/01/2018 | 0.82 | 0.80 | 0.81 | 14,487 | 41 | 17,885 |
21/01/2018 | 0.86 | 0.78 | 0.80 | 186,904 | 74 | 222,655 |
14/01/2018 | 0.82 | 0.78 | 0.82 | 33,215 | 36 | 41,253 |
07/01/2018 | 0.80 | 0.78 | 0.79 | 24,717 | 24 | 31,139 |
31/12/2017 | 0.80 | 0.79 | 0.79 | 21,655 | 18 | 27,215 |
24/12/2017 | 0.80 | 0.78 | 0.79 | 48,096 | 46 | 60,901 |
17/12/2017 | 0.82 | 0.79 | 0.80 | 14,508 | 19 | 18,114 |
10/12/2017 | 0.85 | 0.80 | 0.83 | 23,326 | 38 | 28,205 |
03/12/2017 | 0.87 | 0.80 | 0.87 | 292,298 | 239 | 349,588 |
26/11/2017 | 0.82 | 0.79 | 0.79 | 69,884 | 70 | 86,680 |
19/11/2017 | 0.83 | 0.80 | 0.82 | 67,042 | 110 | 82,495 |
12/11/2017 | 0.82 | 0.78 | 0.82 | 33,673 | 43 | 41,640 |
05/11/2017 | 0.80 | 0.79 | 0.79 | 30,485 | 32 | 38,400 |
29/10/2017 | 0.80 | 0.80 | 0.80 | 8,552 | 17 | 10,690 |
22/10/2017 | 0.81 | 0.78 | 0.81 | 101,779 | 66 | 128,525 |
15/10/2017 | 0.81 | 0.79 | 0.79 | 20,260 | 20 | 25,450 |
08/10/2017 | 0.81 | 0.78 | 0.80 | 53,353 | 40 | 67,766 |
01/10/2017 | 0.79 | 0.77 | 0.79 | 7,553 | 11 | 9,716 |
24/09/2017 | 0.81 | 0.78 | 0.79 | 44,783 | 37 | 56,766 |
17/09/2017 | 0.83 | 0.78 | 0.82 | 53,947 | 59 | 66,250 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/05/2009 | 3.56 | 2.40 | 3.27 | 4,944,469 | 1,373 | 1,563,528 |
01/04/2009 | 2.73 | 2.41 | 2.50 | 1,691,645 | 672 | 663,887 |
01/03/2009 | 2.70 | 1.39 | 2.30 | 4,694,466 | 1,299 | 2,017,873 |
01/02/2009 | 2.05 | 1.48 | 1.54 | 32,354 | 71 | 20,885 |
04/01/2009 | 2.04 | 1.76 | 1.98 | 1,244 | 15 | 649 |
01/12/2008 | 2.02 | 1.78 | 1.86 | 21,351 | 17 | 11,543 |
02/11/2008 | 2.10 | 1.72 | 1.96 | 13,873 | 39 | 7,317 |
05/10/2008 | 2.99 | 1.58 | 1.78 | 69,368 | 98 | 33,038 |
01/09/2008 | 2.88 | 2.80 | 2.88 | 568 | 3 | 200 |
03/08/2008 | 3.10 | 2.85 | 2.90 | 2,364 | 8 | 800 |
01/07/2008 | 3.12 | 2.70 | 3.08 | 316,596 | 45 | 116,110 |
01/06/2008 | 3.15 | 2.85 | 2.85 | 49,350 | 59 | 16,399 |
04/05/2008 | 3.25 | 3.00 | 3.10 | 24,696 | 38 | 7,862 |
01/04/2008 | 3.21 | 2.92 | 2.92 | 6,862 | 23 | 2,220 |
02/03/2008 | 3.39 | 3.15 | 3.37 | 11,156 | 30 | 3,350 |
02/02/2008 | 3.31 | 3.02 | 3.25 | 16,620 | 25 | 5,223 |
02/01/2008 | 3.46 | 2.91 | 3.20 | 23,623 | 34 | 7,608 |
02/12/2007 | 3.46 | 3.07 | 3.46 | 238,153 | 241 | 72,021 |
01/11/2007 | 3.29 | 2.77 | 3.09 | 123,026 | 228 | 39,804 |
01/10/2007 | 3.48 | 2.66 | 2.84 | 74,419 | 216 | 24,868 |