Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
Performance Indicators 17/08/2026
MarketFirst
High Price0.95
Last Closing0.89
No. of Transactions178
SectorTransportation
Low Price0.90
Opening Price0.90
No. of Shares248,944
Div4.26
Change0.05
Closing Price0.94
Average Price0.93
P/E10.79
Value Traded232,558

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/09/2025 0.78 0.76 0.77 15,594 28 20,332
22/09/2025 0.79 0.75 0.79 67,934 50 89,286
21/09/2025 0.79 0.76 0.78 15,809 49 20,260
18/09/2025 0.83 0.78 0.79 364,846 247 450,985
17/09/2025 0.81 0.78 0.80 499,787 296 628,826
16/09/2025 0.78 0.71 0.77 254,306 171 335,584
15/09/2025 0.74 0.72 0.74 25,282 21 34,928
14/09/2025 0.74 0.72 0.72 51,717 47 70,933
11/09/2025 0.73 0.72 0.73 37,305 27 51,735
10/09/2025 0.74 0.73 0.74 10,287 27 14,029
09/09/2025 0.76 0.72 0.73 29,494 65 40,087
08/09/2025 0.77 0.75 0.76 11,513 31 15,195
07/09/2025 0.77 0.74 0.77 20,424 51 26,873
03/09/2025 0.79 0.74 0.76 274,066 215 357,824
02/09/2025 0.75 0.73 0.75 56,929 44 75,908
01/09/2025 0.75 0.72 0.75 102,887 97 139,309
31/08/2025 0.73 0.72 0.73 20,229 17 28,067
28/08/2025 0.73 0.72 0.73 19,578 40 26,904
27/08/2025 0.73 0.70 0.73 65,463 107 90,392
26/08/2025 0.71 0.69 0.71 10,406 20 14,912
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
15/05/2022 0.44 0.41 0.41 46,038 107 109,838
08/05/2022 0.44 0.41 0.42 23,684 56 56,990
24/04/2022 0.45 0.42 0.44 14,160 42 33,083
17/04/2022 0.47 0.44 0.47 58,803 56 127,773
10/04/2022 0.45 0.44 0.45 76,842 96 172,496
03/04/2022 0.45 0.43 0.45 51,971 37 117,941
27/03/2022 0.45 0.44 0.45 31,752 45 71,979
20/03/2022 0.45 0.44 0.45 32,374 34 73,330
13/03/2022 0.46 0.44 0.45 105,742 114 236,910
06/03/2022 0.46 0.44 0.45 32,795 46 73,453
27/02/2022 0.46 0.44 0.45 50,366 77 113,016
20/02/2022 0.47 0.44 0.45 45,589 74 100,948
13/02/2022 0.47 0.45 0.46 76,551 82 166,151
06/02/2022 0.47 0.44 0.47 74,394 119 161,890
30/01/2022 0.45 0.43 0.44 16,539 40 37,352
23/01/2022 0.45 0.43 0.44 15,490 29 35,591
16/01/2022 0.44 0.43 0.43 14,843 50 34,511
09/01/2022 0.45 0.43 0.43 39,141 109 89,234
02/01/2022 0.47 0.42 0.45 99,275 234 224,221
26/12/2021 0.44 0.42 0.44 25,658 48 60,006
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/02/2008 1.62 1.45 1.62 336,473 727 219,089
02/01/2008 1.68 1.42 1.49 194,727 597 127,111
02/12/2007 1.78 1.51 1.67 1,386,705 1,507 836,651
01/11/2007 1.74 1.49 1.74 1,498,636 2,044 920,156
01/10/2007 1.54 1.34 1.50 372,997 998 258,763
02/09/2007 1.45 1.32 1.35 259,995 784 188,982
01/08/2007 1.51 1.40 1.45 270,882 1,054 186,595
01/07/2007 1.59 1.47 1.48 328,461 1,263 216,113
03/06/2007 1.65 1.46 1.53 1,158,359 1,937 746,808
01/05/2007 1.59 1.43 1.49 714,203 1,577 472,611
01/04/2007 1.79 1.46 1.50 672,466 1,647 420,855
01/03/2007 1.90 1.68 1.80 1,073,092 1,960 607,978
01/02/2007 1.90 1.70 1.90 1,683,894 2,625 924,579
07/01/2007 2.10 1.84 1.87 3,373,637 3,841 1,743,837
03/12/2006 2.85 1.73 1.83 3,002,034 3,182 1,286,147
01/11/2006 3.57 2.47 2.65 6,536,294 4,326 2,118,258
01/10/2006 3.82 3.04 3.37 17,628,370 7,788 5,249,254
03/09/2006 3.64 2.87 3.13 16,667,346 12,205 5,164,102
01/08/2006 5.04 3.29 3.29 16,199,007 18,246 3,850,876
Download Table