ZARA INVESTEMENT HOLDING Historical
Performance Indicators 24/05/2026
MarketSecond
High Price0.49
Last Closing0.48
No. of Transactions9
SectorHotels and Tourism
Low Price0.46
Opening Price0.48
No. of Shares18,866
Div0.00
Change0.01
Closing Price0.49
Average Price0.47
P/EN
Value Traded8,777
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/10/2023 | 0.57 | 0.57 | 0.57 | 110 | 1 | 193 |
| 24/10/2023 | 0.57 | 0.57 | 0.57 | 241 | 1 | 423 |
| 19/10/2023 | 0.63 | 0.57 | 0.57 | 6,070 | 5 | 10,000 |
| 18/10/2023 | 0.60 | 0.60 | 0.60 | 570 | 1 | 950 |
| 17/10/2023 | 0.62 | 0.60 | 0.61 | 3,044 | 4 | 4,983 |
| 15/10/2023 | 0.64 | 0.63 | 0.63 | 5,013 | 6 | 7,950 |
| 11/10/2023 | 0.65 | 0.64 | 0.64 | 1,332 | 3 | 2,050 |
| 02/10/2023 | 0.67 | 0.67 | 0.67 | 781 | 1 | 1,166 |
| 28/09/2023 | 0.66 | 0.66 | 0.66 | 294 | 1 | 445 |
| 25/09/2023 | 0.66 | 0.65 | 0.66 | 662 | 2 | 1,011 |
| 20/09/2023 | 0.67 | 0.67 | 0.67 | 85 | 1 | 127 |
| 14/09/2023 | 0.67 | 0.67 | 0.67 | 20,100 | 3 | 30,000 |
| 11/09/2023 | 0.68 | 0.67 | 0.68 | 302 | 3 | 450 |
| 07/09/2023 | 0.67 | 0.63 | 0.67 | 1,011 | 3 | 1,600 |
| 06/09/2023 | 0.66 | 0.65 | 0.65 | 2,193 | 2 | 3,373 |
| 05/09/2023 | 0.65 | 0.65 | 0.65 | 5,070 | 10 | 7,800 |
| 31/08/2023 | 0.65 | 0.64 | 0.65 | 645 | 2 | 1,000 |
| 30/08/2023 | 0.65 | 0.65 | 0.65 | 239 | 1 | 368 |
| 29/08/2023 | 0.66 | 0.65 | 0.65 | 1,010 | 12 | 1,552 |
| 28/08/2023 | 0.65 | 0.63 | 0.65 | 898 | 6 | 1,401 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/07/2021 | 0.48 | 0.45 | 0.48 | 8,802 | 11 | 19,240 |
| 27/06/2021 | 0.50 | 0.44 | 0.48 | 8,778 | 40 | 19,220 |
| 20/06/2021 | 0.50 | 0.48 | 0.50 | 2,132 | 11 | 4,310 |
| 13/06/2021 | 0.54 | 0.46 | 0.50 | 4,690 | 25 | 9,199 |
| 06/06/2021 | 0.58 | 0.54 | 0.56 | 79,415 | 87 | 142,263 |
| 30/05/2021 | 0.52 | 0.44 | 0.52 | 38,933 | 58 | 79,071 |
| 23/05/2021 | 0.42 | 0.38 | 0.42 | 17,672 | 36 | 45,350 |
| 16/05/2021 | 0.37 | 0.37 | 0.37 | 981 | 7 | 2,650 |
| 02/05/2021 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
| 25/04/2021 | 0.38 | 0.37 | 0.37 | 7,875 | 16 | 20,850 |
| 18/04/2021 | 0.37 | 0.37 | 0.37 | 3,737 | 13 | 10,100 |
| 12/04/2021 | 0.37 | 0.36 | 0.37 | 4,556 | 13 | 12,401 |
| 04/04/2021 | 0.37 | 0.37 | 0.37 | 174 | 3 | 470 |
| 28/03/2021 | 0.37 | 0.36 | 0.37 | 15,593 | 27 | 42,942 |
| 21/03/2021 | 0.37 | 0.36 | 0.37 | 432 | 6 | 1,180 |
| 14/03/2021 | 0.37 | 0.36 | 0.37 | 9,624 | 16 | 26,719 |
| 07/03/2021 | 0.39 | 0.36 | 0.38 | 61,040 | 43 | 163,232 |
| 28/02/2021 | 0.40 | 0.37 | 0.37 | 147,075 | 46 | 387,484 |
| 21/02/2021 | 0.39 | 0.38 | 0.39 | 2,936 | 12 | 7,689 |
| 14/02/2021 | 0.42 | 0.38 | 0.40 | 20,007 | 19 | 51,346 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2009 | 1.69 | 1.52 | 1.59 | 114,760 | 27 | 70,775 |
| 01/02/2009 | 1.70 | 1.50 | 1.61 | 56,582 | 72 | 34,685 |
| 04/01/2009 | 1.70 | 1.60 | 1.70 | 207 | 3 | 125 |
| 01/12/2008 | 1.78 | 1.59 | 1.74 | 42,965 | 35 | 25,175 |
| 02/11/2008 | 1.90 | 1.39 | 1.52 | 64,742 | 48 | 36,276 |
| 05/10/2008 | 1.89 | 1.71 | 1.84 | 72,726 | 26 | 40,160 |
| 01/09/2008 | 1.90 | 1.81 | 1.84 | 279,630 | 188 | 148,917 |
| 03/08/2008 | 1.95 | 1.88 | 1.95 | 250,369 | 104 | 131,820 |
| 01/07/2008 | 2.17 | 1.82 | 1.89 | 184,507 | 144 | 96,745 |
| 01/06/2008 | 2.10 | 1.96 | 2.03 | 124,635 | 117 | 61,575 |
| 04/05/2008 | 2.00 | 1.74 | 2.00 | 97,385 | 50 | 50,913 |
| 01/04/2008 | 1.99 | 1.82 | 1.91 | 66,410 | 12 | 34,610 |
| 02/03/2008 | 2.00 | 1.85 | 1.85 | 55,289 | 32 | 28,300 |
| 02/02/2008 | 2.00 | 1.90 | 1.90 | 1,617 | 4 | 846 |
| 02/01/2008 | 2.08 | 1.96 | 2.04 | 37,897 | 15 | 18,570 |
| 02/12/2007 | 2.08 | 1.99 | 2.05 | 4,302 | 5 | 2,155 |
| 01/11/2007 | 1.99 | 1.91 | 1.99 | 6,972 | 6 | 3,624 |
| 01/10/2007 | 1.99 | 1.91 | 1.92 | 53,536 | 16 | 27,850 |
| 02/09/2007 | 1.99 | 1.95 | 1.99 | 3,329 | 5 | 1,675 |
| 01/08/2007 | 1.90 | 1.90 | 1.90 | 874 | 1 | 460 |