READY MIX CONCRETE AND CONSTRUCTION SUPPLIES Historical
Performance Indicators 14/07/2026
MarketFirst
High Price1.33
Last Closing1.31
No. of Transactions24
SectorEngineering and Construction
Low Price1.30
Opening Price1.30
No. of Shares24,051
Div0.00
Change0.00
Closing Price1.31
Average Price1.32
P/E9.34
Value Traded31,810
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/03/2026 | 1.33 | 1.33 | 1.33 | 665 | 2 | 500 |
| 09/03/2026 | 1.34 | 1.32 | 1.34 | 1,720 | 4 | 1,300 |
| 08/03/2026 | 1.34 | 1.32 | 1.34 | 667 | 2 | 505 |
| 05/03/2026 | 1.35 | 1.32 | 1.33 | 14,432 | 23 | 10,830 |
| 04/03/2026 | 1.34 | 1.29 | 1.34 | 31,124 | 25 | 23,561 |
| 03/03/2026 | 1.30 | 1.29 | 1.29 | 3,099 | 4 | 2,400 |
| 02/03/2026 | 1.31 | 1.27 | 1.30 | 15,399 | 15 | 12,022 |
| 01/03/2026 | 1.31 | 1.25 | 1.30 | 31,788 | 24 | 24,950 |
| 26/02/2026 | 1.32 | 1.30 | 1.32 | 57,143 | 33 | 43,448 |
| 25/02/2026 | 1.32 | 1.30 | 1.31 | 38,192 | 27 | 29,100 |
| 24/02/2026 | 1.32 | 1.31 | 1.31 | 30,170 | 18 | 23,005 |
| 23/02/2026 | 1.31 | 1.30 | 1.31 | 388 | 2 | 298 |
| 22/02/2026 | 1.32 | 1.30 | 1.30 | 715 | 3 | 550 |
| 19/02/2026 | 1.32 | 1.30 | 1.30 | 21,501 | 17 | 16,428 |
| 18/02/2026 | 1.33 | 1.31 | 1.32 | 4,597 | 14 | 3,484 |
| 17/02/2026 | 1.33 | 1.32 | 1.32 | 5,371 | 10 | 4,054 |
| 16/02/2026 | 1.35 | 1.31 | 1.33 | 18,402 | 26 | 13,963 |
| 15/02/2026 | 1.37 | 1.31 | 1.35 | 47,335 | 48 | 35,500 |
| 12/02/2026 | 1.33 | 1.29 | 1.30 | 180,671 | 126 | 138,233 |
| 11/02/2026 | 1.34 | 1.32 | 1.34 | 19,396 | 23 | 14,576 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/12/2024 | 1.16 | 1.08 | 1.09 | 113,997 | 144 | 102,575 |
| 15/12/2024 | 1.07 | 1.03 | 1.07 | 390,959 | 94 | 371,934 |
| 08/12/2024 | 1.07 | 1.02 | 1.05 | 588,439 | 94 | 564,380 |
| 01/12/2024 | 1.08 | 1.05 | 1.05 | 25,535 | 46 | 23,955 |
| 24/11/2024 | 1.08 | 1.04 | 1.06 | 922,830 | 161 | 862,196 |
| 17/11/2024 | 1.09 | 1.05 | 1.09 | 411,008 | 161 | 383,910 |
| 10/11/2024 | 1.12 | 1.05 | 1.09 | 1,136,205 | 207 | 1,037,762 |
| 03/11/2024 | 1.13 | 1.10 | 1.11 | 707,957 | 107 | 636,423 |
| 27/10/2024 | 1.19 | 1.12 | 1.15 | 78,251 | 130 | 67,105 |
| 20/10/2024 | 1.17 | 1.13 | 1.17 | 1,068,900 | 88 | 935,743 |
| 13/10/2024 | 1.15 | 1.13 | 1.13 | 631,021 | 85 | 552,568 |
| 06/10/2024 | 1.16 | 1.13 | 1.14 | 243,553 | 49 | 213,311 |
| 29/09/2024 | 1.16 | 1.13 | 1.15 | 45,531 | 93 | 39,745 |
| 22/09/2024 | 1.19 | 1.13 | 1.17 | 51,187 | 70 | 44,609 |
| 15/09/2024 | 1.22 | 1.17 | 1.17 | 26,080 | 71 | 21,917 |
| 08/09/2024 | 1.23 | 1.19 | 1.22 | 70,899 | 69 | 58,635 |
| 01/09/2024 | 1.20 | 1.18 | 1.20 | 35,509 | 47 | 29,886 |
| 25/08/2024 | 1.19 | 1.14 | 1.18 | 80,285 | 145 | 68,136 |
| 18/08/2024 | 1.18 | 1.14 | 1.14 | 46,215 | 87 | 40,145 |
| 11/08/2024 | 1.20 | 1.15 | 1.16 | 43,512 | 78 | 36,760 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2019 | 0.50 | 0.44 | 0.46 | 157,558 | 200 | 339,086 |
| 01/08/2019 | 0.52 | 0.45 | 0.49 | 189,444 | 247 | 401,034 |
| 01/07/2019 | 0.56 | 0.47 | 0.50 | 366,949 | 502 | 727,492 |
| 02/06/2019 | 0.48 | 0.46 | 0.48 | 35,923 | 75 | 76,675 |
| 01/05/2019 | 0.48 | 0.44 | 0.46 | 205,298 | 153 | 448,204 |
| 01/04/2019 | 0.57 | 0.47 | 0.49 | 313,530 | 396 | 589,691 |
| 03/03/2019 | 0.51 | 0.49 | 0.50 | 50,061 | 81 | 100,859 |
| 03/02/2019 | 0.54 | 0.49 | 0.51 | 279,653 | 229 | 540,781 |
| 02/01/2019 | 0.56 | 0.50 | 0.54 | 262,574 | 139 | 512,229 |
| 02/12/2018 | 0.57 | 0.49 | 0.53 | 75,914 | 151 | 146,965 |
| 01/11/2018 | 0.64 | 0.51 | 0.53 | 99,351 | 189 | 170,075 |
| 01/10/2018 | 0.67 | 0.62 | 0.64 | 238,119 | 325 | 373,198 |
| 02/09/2018 | 0.73 | 0.66 | 0.68 | 335,418 | 308 | 487,394 |
| 01/08/2018 | 0.71 | 0.68 | 0.71 | 240,556 | 163 | 347,378 |
| 01/07/2018 | 0.81 | 0.69 | 0.71 | 686,272 | 579 | 936,383 |
| 03/06/2018 | 0.84 | 0.80 | 0.81 | 422,018 | 170 | 512,985 |
| 02/05/2018 | 0.92 | 0.82 | 0.83 | 605,096 | 409 | 711,912 |
| 01/04/2018 | 1.05 | 0.93 | 0.94 | 565,969 | 410 | 569,538 |
| 01/03/2018 | 1.07 | 1.03 | 1.04 | 1,274,920 | 455 | 1,215,485 |
| 01/02/2018 | 1.08 | 1.05 | 1.06 | 682,454 | 379 | 639,764 |