NUTRI DAR Historical
Performance Indicators 17/04/2024
MarketSecond
High Price0.86
Last Closing0.82
No. of Transactions93
SectorFood and Beverages
Low Price0.82
Opening Price0.82
No. of Shares33,715
Div0.00
Change0.04
Closing Price0.86
Average Price0.84
P/EM
Value Traded28,255
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/06/2023 | 0.85 | 0.83 | 0.85 | 8,250 | 29 | 9,775 |
| 31/05/2023 | 0.81 | 0.77 | 0.81 | 9,771 | 56 | 12,172 |
| 30/05/2023 | 0.79 | 0.75 | 0.78 | 3,798 | 29 | 4,950 |
| 29/05/2023 | 0.78 | 0.77 | 0.78 | 13,710 | 47 | 17,730 |
| 28/05/2023 | 0.81 | 0.81 | 0.81 | 608 | 2 | 750 |
| 24/05/2023 | 0.85 | 0.85 | 0.85 | 8,854 | 38 | 10,416 |
| 23/05/2023 | 0.92 | 0.89 | 0.89 | 29,157 | 92 | 32,629 |
| 22/05/2023 | 0.93 | 0.93 | 0.93 | 26,407 | 41 | 28,395 |
| 21/05/2023 | 0.89 | 0.89 | 0.89 | 10,887 | 38 | 12,233 |
| 18/05/2023 | 0.85 | 0.85 | 0.85 | 21,840 | 49 | 25,694 |
| 17/05/2023 | 0.81 | 0.81 | 0.81 | 4,311 | 21 | 5,322 |
| 16/05/2023 | 0.78 | 0.78 | 0.78 | 2,750 | 22 | 3,525 |
| 15/05/2023 | 0.75 | 0.75 | 0.75 | 11,211 | 55 | 14,948 |
| 14/05/2023 | 0.72 | 0.69 | 0.72 | 1,960 | 17 | 2,752 |
| 11/05/2023 | 0.69 | 0.68 | 0.69 | 726 | 8 | 1,058 |
| 10/05/2023 | 0.68 | 0.67 | 0.67 | 577 | 4 | 852 |
| 09/05/2023 | 0.68 | 0.67 | 0.67 | 959 | 9 | 1,430 |
| 08/05/2023 | 0.68 | 0.67 | 0.68 | 1,704 | 9 | 2,520 |
| 07/05/2023 | 0.68 | 0.68 | 0.68 | 75 | 1 | 110 |
| 04/05/2023 | 0.68 | 0.67 | 0.68 | 840 | 7 | 1,250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2020 | 1.93 | 1.88 | 1.89 | 109,731 | 10 | 58,002 |
| 16/08/2020 | 1.95 | 1.90 | 1.95 | 38,098 | 3 | 20,050 |
| 09/08/2020 | 1.99 | 1.90 | 1.96 | 144,924 | 11 | 75,050 |
| 04/08/2020 | 1.93 | 1.90 | 1.92 | 88,034 | 9 | 46,102 |
| 26/07/2020 | 1.93 | 1.84 | 1.92 | 5,674 | 8 | 2,963 |
| 19/07/2020 | 2.03 | 2.02 | 2.03 | 87,810 | 3 | 43,362 |
| 12/07/2020 | 2.05 | 1.98 | 2.05 | 8,779 | 6 | 4,312 |
| 28/06/2020 | 2.06 | 2.05 | 2.06 | 9,386 | 8 | 4,564 |
| 21/06/2020 | 2.07 | 2.02 | 2.06 | 64,184 | 12 | 31,026 |
| 14/06/2020 | 2.15 | 1.94 | 2.03 | 196,711 | 22 | 98,092 |
| 07/06/2020 | 2.00 | 1.94 | 1.99 | 62,097 | 6 | 31,186 |
| 31/05/2020 | 1.98 | 1.77 | 1.98 | 369,157 | 44 | 205,607 |
| 26/05/2020 | 1.80 | 1.79 | 1.79 | 15,056 | 4 | 8,411 |
| 17/05/2020 | 1.80 | 1.72 | 1.80 | 219,492 | 15 | 124,100 |
| 10/05/2020 | 1.74 | 1.69 | 1.74 | 37,857 | 12 | 22,000 |
| 15/03/2020 | 1.76 | 1.71 | 1.73 | 7,365 | 8 | 4,301 |
| 08/03/2020 | 1.75 | 1.75 | 1.75 | 175 | 1 | 100 |
| 01/03/2020 | 1.75 | 1.72 | 1.72 | 172,290 | 10 | 98,767 |
| 23/02/2020 | 1.85 | 1.74 | 1.75 | 35,988 | 16 | 20,451 |
| 16/02/2020 | 1.77 | 1.66 | 1.77 | 76,543 | 15 | 44,171 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2008 | 2.05 | 1.89 | 2.05 | 531 | 4 | 270 |
| 05/10/2008 | 1.98 | 1.73 | 1.98 | 9,751 | 26 | 5,506 |
| 01/09/2008 | 1.84 | 1.65 | 1.80 | 30,257 | 48 | 17,756 |
| 03/08/2008 | 1.73 | 1.64 | 1.70 | 15,575 | 46 | 9,325 |
| 01/07/2008 | 1.69 | 1.53 | 1.68 | 112,304 | 21 | 68,674 |
| 01/06/2008 | 1.78 | 1.56 | 1.70 | 178,641 | 43 | 109,652 |
| 04/05/2008 | 1.73 | 1.50 | 1.69 | 48,383 | 34 | 31,888 |
| 01/04/2008 | 1.57 | 1.50 | 1.51 | 10,036 | 15 | 6,629 |
| 02/03/2008 | 1.63 | 1.50 | 1.52 | 33,518 | 48 | 21,453 |
| 02/02/2008 | 1.69 | 1.46 | 1.61 | 33,539 | 35 | 21,621 |
| 02/01/2008 | 1.73 | 1.52 | 1.52 | 19,268 | 28 | 12,000 |
| 02/12/2007 | 1.75 | 1.69 | 1.75 | 16,918 | 2 | 10,010 |
| 01/11/2007 | 1.84 | 1.70 | 1.76 | 15,423 | 30 | 8,780 |
| 01/10/2007 | 1.74 | 1.53 | 1.74 | 18,142 | 29 | 11,688 |
| 02/09/2007 | 1.59 | 1.51 | 1.55 | 44,158 | 33 | 28,567 |
| 01/08/2007 | 1.62 | 1.52 | 1.54 | 7,631 | 29 | 4,814 |
| 01/07/2007 | 1.74 | 1.60 | 1.61 | 46,902 | 50 | 29,099 |
| 03/06/2007 | 1.70 | 1.62 | 1.66 | 20,543 | 37 | 12,378 |
| 01/05/2007 | 1.75 | 1.60 | 1.70 | 45,458 | 81 | 27,562 |
| 01/04/2007 | 1.90 | 1.69 | 1.70 | 64,856 | 34 | 35,102 |