Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
Performance Indicators 20/10/2026
MarketFirst
High Price1.13
Last Closing1.11
No. of Transactions47
SectorTransportation
Low Price1.11
Opening Price1.11
No. of Shares85,336
Div3.54
Change0.02
Closing Price1.13
Average Price1.12
P/E12.97
Value Traded95,690

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/11/2025 0.78 0.78 0.78 6,587 13 8,445
24/11/2025 0.79 0.78 0.79 15,733 23 20,169
23/11/2025 0.79 0.78 0.79 14,442 21 18,431
20/11/2025 0.81 0.78 0.80 191,817 103 242,071
19/11/2025 0.81 0.78 0.79 328,756 154 412,435
18/11/2025 0.80 0.77 0.80 185,022 128 234,377
17/11/2025 0.77 0.76 0.77 21,413 25 28,150
16/11/2025 0.77 0.76 0.77 11,383 18 14,835
13/11/2025 0.77 0.76 0.77 1,534 5 2,013
12/11/2025 0.78 0.76 0.78 11,930 15 15,502
11/11/2025 0.79 0.77 0.78 41,959 41 53,771
10/11/2025 0.78 0.76 0.78 40,694 43 52,613
09/11/2025 0.77 0.76 0.77 4,686 18 6,166
06/11/2025 0.77 0.76 0.77 5,485 7 7,216
05/11/2025 0.78 0.77 0.77 4,909 11 6,375
04/11/2025 0.78 0.77 0.78 8,805 18 11,320
03/11/2025 0.78 0.75 0.78 144,334 129 187,065
02/11/2025 0.75 0.74 0.75 18,941 29 25,580
30/10/2025 0.75 0.75 0.75 4,296 16 5,728
29/10/2025 0.76 0.74 0.76 59,947 73 79,775
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2022 0.44 0.41 0.42 118,997 208 280,625
13/07/2022 0.43 0.40 0.43 89,939 111 219,396
03/07/2022 0.41 0.40 0.41 61,555 66 152,510
26/06/2022 0.41 0.40 0.41 27,747 57 67,719
19/06/2022 0.42 0.41 0.41 17,070 41 41,571
12/06/2022 0.41 0.41 0.41 15,862 44 38,688
05/06/2022 0.42 0.41 0.41 14,894 18 36,326
29/05/2022 0.42 0.40 0.42 14,782 41 35,822
22/05/2022 0.43 0.41 0.42 8,350 24 20,146
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
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2008 1.32 1.07 1.32 1,990,293 2,257 1,666,208
02/03/2008 1.72 1.10 1.29 1,158,180 1,473 822,858
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
Download Table