MASAFAT FOR SPECIALISED TRANSPORT Historical
Performance Indicators 18/04/2024
MarketSecond
High Price0.76
Last Closing0.75
No. of Transactions21
SectorTransportation
Low Price0.74
Opening Price0.76
No. of Shares17,505
Div6.76
Change-0.01
Closing Price0.74
Average Price0.76
P/E9.43
Value Traded13,267
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/08/2023 | 0.63 | 0.63 | 0.63 | 1,575 | 10 | 2,500 |
28/08/2023 | 0.63 | 0.63 | 0.63 | 4,221 | 6 | 6,700 |
27/08/2023 | 0.64 | 0.63 | 0.64 | 3,526 | 10 | 5,593 |
23/08/2023 | 0.64 | 0.63 | 0.64 | 6,118 | 4 | 9,559 |
22/08/2023 | 0.64 | 0.63 | 0.64 | 3,973 | 8 | 6,209 |
21/08/2023 | 0.65 | 0.62 | 0.65 | 28,572 | 47 | 45,597 |
20/08/2023 | 0.64 | 0.62 | 0.64 | 4,288 | 18 | 6,906 |
17/08/2023 | 0.64 | 0.63 | 0.63 | 6,510 | 10 | 10,235 |
16/08/2023 | 0.64 | 0.62 | 0.64 | 5,084 | 34 | 8,102 |
15/08/2023 | 0.65 | 0.63 | 0.64 | 22,330 | 47 | 34,966 |
14/08/2023 | 0.66 | 0.65 | 0.65 | 65,202 | 32 | 100,200 |
13/08/2023 | 0.67 | 0.66 | 0.66 | 18,851 | 22 | 28,558 |
10/08/2023 | 0.68 | 0.66 | 0.68 | 16,453 | 20 | 24,805 |
09/08/2023 | 0.68 | 0.66 | 0.68 | 26,750 | 32 | 40,277 |
08/08/2023 | 0.68 | 0.67 | 0.68 | 10,181 | 21 | 15,111 |
07/08/2023 | 0.69 | 0.68 | 0.69 | 102 | 3 | 150 |
06/08/2023 | 0.68 | 0.67 | 0.68 | 3,337 | 14 | 4,938 |
03/08/2023 | 0.69 | 0.67 | 0.67 | 2,414 | 16 | 3,581 |
02/08/2023 | 0.69 | 0.67 | 0.68 | 11,619 | 32 | 17,088 |
01/08/2023 | 0.71 | 0.68 | 0.69 | 135,855 | 142 | 197,794 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/03/2021 | 0.40 | 0.38 | 0.38 | 41,462 | 70 | 107,828 |
28/02/2021 | 0.40 | 0.38 | 0.40 | 68,882 | 106 | 177,558 |
21/02/2021 | 0.39 | 0.37 | 0.38 | 69,046 | 92 | 182,735 |
14/02/2021 | 0.39 | 0.37 | 0.39 | 118,273 | 150 | 310,640 |
07/02/2021 | 0.38 | 0.35 | 0.37 | 80,874 | 171 | 225,891 |
31/01/2021 | 0.40 | 0.37 | 0.37 | 158,774 | 263 | 411,144 |
24/01/2021 | 0.38 | 0.34 | 0.38 | 199,826 | 246 | 544,550 |
17/01/2021 | 0.35 | 0.33 | 0.35 | 59,445 | 66 | 176,466 |
10/01/2021 | 0.34 | 0.33 | 0.33 | 32,932 | 48 | 99,542 |
03/01/2021 | 0.34 | 0.31 | 0.33 | 74,732 | 78 | 226,480 |
27/12/2020 | 0.32 | 0.31 | 0.32 | 10,360 | 23 | 33,379 |
20/12/2020 | 0.32 | 0.31 | 0.32 | 8,399 | 21 | 27,059 |
13/12/2020 | 0.32 | 0.31 | 0.31 | 4,821 | 20 | 15,535 |
06/12/2020 | 0.32 | 0.30 | 0.31 | 12,235 | 30 | 39,484 |
29/11/2020 | 0.31 | 0.29 | 0.31 | 16,927 | 20 | 56,323 |
22/11/2020 | 0.30 | 0.29 | 0.30 | 2,580 | 15 | 8,789 |
15/11/2020 | 0.31 | 0.29 | 0.30 | 6,543 | 15 | 22,142 |
08/11/2020 | 0.30 | 0.29 | 0.30 | 128 | 3 | 438 |
01/11/2020 | 0.30 | 0.29 | 0.30 | 9,764 | 15 | 32,847 |
25/10/2020 | 0.30 | 0.29 | 0.30 | 22,936 | 22 | 79,022 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/10/2010 | 0.56 | 0.48 | 0.50 | 224,301 | 393 | 425,175 |
01/09/2010 | 0.60 | 0.53 | 0.55 | 356,392 | 631 | 636,854 |
01/08/2010 | 0.59 | 0.49 | 0.58 | 267,162 | 538 | 486,464 |
01/07/2010 | 0.58 | 0.54 | 0.55 | 150,323 | 373 | 267,256 |
01/06/2010 | 0.64 | 0.55 | 0.56 | 788,029 | 929 | 1,358,633 |
02/05/2010 | 0.80 | 0.61 | 0.61 | 1,924,191 | 1,595 | 2,658,241 |
01/04/2010 | 0.84 | 0.66 | 0.68 | 1,982,288 | 1,527 | 2,599,951 |
01/03/2010 | 0.76 | 0.55 | 0.74 | 1,635,676 | 1,836 | 2,401,382 |
01/02/2010 | 0.57 | 0.50 | 0.54 | 451,702 | 615 | 836,613 |
03/01/2010 | 0.63 | 0.56 | 0.56 | 602,542 | 1,192 | 1,025,721 |
01/12/2009 | 0.76 | 0.56 | 0.59 | 3,531,021 | 2,997 | 5,068,274 |
01/11/2009 | 0.79 | 0.70 | 0.73 | 1,448,881 | 1,364 | 1,914,635 |
01/10/2009 | 0.76 | 0.69 | 0.72 | 382,844 | 658 | 530,382 |
01/09/2009 | 0.79 | 0.69 | 0.75 | 543,255 | 876 | 726,092 |
02/08/2009 | 0.72 | 0.62 | 0.70 | 457,216 | 942 | 666,035 |
01/07/2009 | 0.77 | 0.61 | 0.69 | 611,974 | 1,343 | 890,206 |
01/06/2009 | 0.99 | 0.72 | 0.72 | 1,178,894 | 1,823 | 1,353,252 |
03/05/2009 | 1.21 | 0.93 | 0.99 | 4,557,639 | 3,456 | 4,276,533 |
01/04/2009 | 1.56 | 0.91 | 1.16 | 6,997,369 | 3,727 | 5,644,789 |
01/03/2009 | 1.12 | 0.79 | 0.95 | 1,006,600 | 1,481 | 1,049,912 |