MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 18/10/2026
MarketFirst
High Price1.14
Last Closing1.13
No. of Transactions50
SectorTransportation
Low Price1.11
Opening Price1.14
No. of Shares37,800
Div3.60
Change-0.02
Closing Price1.11
Average Price1.13
P/E12.74
Value Traded42,543
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/09/2026 | 1.10 | 1.07 | 1.07 | 117,199 | 117 | 108,386 |
| 17/09/2026 | 1.10 | 1.06 | 1.07 | 91,460 | 107 | 84,992 |
| 16/09/2026 | 1.09 | 1.03 | 1.07 | 258,654 | 165 | 242,521 |
| 15/09/2026 | 1.04 | 1.03 | 1.03 | 64,788 | 70 | 62,751 |
| 14/09/2026 | 1.04 | 1.03 | 1.03 | 49,413 | 64 | 47,862 |
| 13/09/2026 | 1.05 | 1.03 | 1.03 | 79,233 | 72 | 76,352 |
| 10/09/2026 | 1.06 | 1.03 | 1.03 | 50,851 | 60 | 48,897 |
| 09/09/2026 | 1.08 | 1.03 | 1.04 | 275,023 | 198 | 259,933 |
| 08/09/2026 | 1.05 | 1.03 | 1.04 | 79,188 | 66 | 76,110 |
| 07/09/2026 | 1.05 | 1.00 | 1.02 | 174,070 | 104 | 169,396 |
| 06/09/2026 | 1.03 | 1.01 | 1.02 | 40,807 | 63 | 40,124 |
| 03/09/2026 | 1.02 | 0.99 | 1.01 | 215,535 | 160 | 215,514 |
| 02/09/2026 | 1.02 | 1.00 | 1.01 | 40,164 | 63 | 39,846 |
| 01/09/2026 | 1.05 | 1.01 | 1.03 | 84,372 | 92 | 82,419 |
| 31/08/2026 | 1.05 | 1.01 | 1.03 | 76,436 | 90 | 73,936 |
| 30/08/2026 | 1.04 | 1.00 | 1.02 | 84,932 | 94 | 83,295 |
| 27/08/2026 | 1.04 | 0.99 | 1.01 | 516,572 | 349 | 513,588 |
| 26/08/2026 | 1.17 | 1.04 | 1.06 | 851,403 | 390 | 759,136 |
| 24/08/2026 | 1.09 | 1.04 | 1.09 | 872,175 | 424 | 816,259 |
| 23/08/2026 | 1.03 | 0.94 | 1.02 | 968,200 | 307 | 973,169 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/05/2026 | 0.88 | 0.85 | 0.87 | 44,198 | 76 | 51,251 |
| 17/05/2026 | 0.86 | 0.80 | 0.86 | 426,867 | 298 | 511,679 |
| 10/05/2026 | 0.84 | 0.77 | 0.82 | 318,732 | 266 | 388,411 |
| 03/05/2026 | 0.80 | 0.78 | 0.79 | 22,115 | 67 | 28,202 |
| 26/04/2026 | 0.81 | 0.75 | 0.79 | 225,294 | 198 | 285,764 |
| 19/04/2026 | 0.79 | 0.75 | 0.76 | 227,121 | 111 | 291,233 |
| 12/04/2026 | 0.80 | 0.78 | 0.78 | 51,558 | 77 | 65,213 |
| 05/04/2026 | 0.80 | 0.77 | 0.79 | 22,312 | 43 | 28,432 |
| 29/03/2026 | 0.80 | 0.76 | 0.78 | 89,066 | 97 | 113,843 |
| 24/03/2026 | 0.77 | 0.76 | 0.77 | 15,459 | 25 | 20,221 |
| 15/03/2026 | 0.77 | 0.75 | 0.76 | 35,210 | 56 | 46,604 |
| 08/03/2026 | 0.78 | 0.76 | 0.78 | 17,295 | 38 | 22,700 |
| 01/03/2026 | 0.77 | 0.76 | 0.76 | 42,191 | 56 | 55,224 |
| 22/02/2026 | 0.79 | 0.77 | 0.78 | 17,063 | 27 | 21,940 |
| 15/02/2026 | 0.81 | 0.77 | 0.79 | 91,342 | 135 | 115,125 |
| 08/02/2026 | 0.78 | 0.77 | 0.78 | 108,868 | 113 | 141,112 |
| 01/02/2026 | 0.79 | 0.75 | 0.78 | 179,554 | 208 | 234,403 |
| 25/01/2026 | 0.81 | 0.78 | 0.80 | 109,541 | 158 | 137,697 |
| 18/01/2026 | 0.82 | 0.80 | 0.81 | 173,829 | 109 | 216,334 |
| 11/01/2026 | 0.83 | 0.80 | 0.82 | 138,816 | 152 | 170,132 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2025 | 0.66 | 0.60 | 0.65 | 203,295 | 404 | 318,007 |
| 01/12/2024 | 0.62 | 0.58 | 0.61 | 70,737 | 197 | 118,263 |
| 03/11/2024 | 0.60 | 0.56 | 0.60 | 119,321 | 309 | 205,048 |
| 01/10/2024 | 0.61 | 0.57 | 0.59 | 114,251 | 314 | 192,102 |
| 01/09/2024 | 0.64 | 0.59 | 0.61 | 167,720 | 377 | 275,703 |
| 01/08/2024 | 0.65 | 0.60 | 0.62 | 179,820 | 483 | 291,062 |
| 01/07/2024 | 0.70 | 0.62 | 0.65 | 486,925 | 776 | 748,278 |
| 02/06/2024 | 0.71 | 0.63 | 0.65 | 293,827 | 514 | 438,247 |
| 01/05/2024 | 0.74 | 0.66 | 0.69 | 679,775 | 1,034 | 974,714 |
| 01/04/2024 | 0.78 | 0.71 | 0.76 | 595,311 | 850 | 794,764 |
| 03/03/2024 | 0.74 | 0.71 | 0.72 | 211,086 | 339 | 291,623 |
| 01/02/2024 | 0.76 | 0.71 | 0.73 | 617,181 | 853 | 839,116 |
| 02/01/2024 | 0.81 | 0.68 | 0.75 | 1,653,562 | 1,607 | 2,226,457 |
| 03/12/2023 | 0.69 | 0.65 | 0.67 | 253,903 | 433 | 380,231 |
| 01/11/2023 | 0.73 | 0.65 | 0.66 | 423,703 | 595 | 628,047 |
| 01/10/2023 | 0.72 | 0.65 | 0.72 | 438,236 | 511 | 642,241 |
| 03/09/2023 | 0.70 | 0.63 | 0.66 | 411,619 | 395 | 616,999 |
| 01/08/2023 | 0.71 | 0.62 | 0.64 | 393,387 | 545 | 594,941 |
| 02/07/2023 | 0.73 | 0.64 | 0.71 | 1,139,500 | 995 | 1,636,416 |
| 04/06/2023 | 0.69 | 0.59 | 0.66 | 1,316,564 | 1,014 | 2,022,312 |