Menu

ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical

Loading data
Performance Indicators 17/09/2026
MarketFirst
High Price1.18
Last Closing1.14
No. of Transactions96
SectorEngineering and Construction
Low Price1.12
Opening Price1.13
No. of Shares95,717
Div3.39
Change0.04
Closing Price1.18
Average Price1.17
P/E13
Value Traded111,478

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/10/2025 0.88 0.83 0.88 11 2 13
13/10/2025 0.88 0.88 0.88 26 1 30
12/10/2025 0.87 0.86 0.87 9 2 10
09/10/2025 0.87 0.83 0.87 275 5 320
06/10/2025 0.88 0.82 0.88 518 6 600
29/09/2025 0.88 0.85 0.88 86 3 100
23/09/2025 0.88 0.82 0.88 257 5 308
21/09/2025 0.88 0.79 0.88 2,186 12 2,620
15/09/2025 0.84 0.80 0.84 38 6 46
14/09/2025 0.84 0.80 0.84 103 4 128
11/09/2025 0.84 0.79 0.84 568 7 713
08/09/2025 0.84 0.83 0.84 415 3 500
07/09/2025 0.83 0.80 0.83 386 4 480
02/09/2025 0.84 0.81 0.84 993 14 1,210
01/09/2025 0.84 0.78 0.84 2,638 17 3,299
27/08/2025 0.81 0.79 0.81 76 3 96
26/08/2025 0.81 0.79 0.81 736 3 925
25/08/2025 0.82 0.79 0.82 47 2 59
24/08/2025 0.82 0.79 0.82 816 7 1,020
21/08/2025 0.82 0.79 0.82 16,694 8 21,100
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2022 0.59 0.56 0.56 754,710 26 1,307,572
14/08/2022 0.57 0.53 0.57 1,153,657 61 2,147,148
07/08/2022 0.55 0.53 0.55 1,638 18 3,040
31/07/2022 0.54 0.47 0.54 175,568 40 360,136
24/07/2022 0.49 0.47 0.49 2,914 8 6,176
17/07/2022 0.50 0.47 0.49 4,841 23 10,072
13/07/2022 0.50 0.48 0.50 268 5 550
03/07/2022 0.50 0.48 0.50 1,388,802 35 2,848,049
26/06/2022 0.50 0.47 0.50 1,985,022 38 4,070,007
19/06/2022 0.50 0.47 0.49 1,027,221 78 2,108,328
12/06/2022 0.50 0.47 0.48 7,895 38 16,679
05/06/2022 0.50 0.48 0.50 555,731 12 1,139,712
29/05/2022 0.50 0.48 0.50 31 3 63
22/05/2022 0.50 0.49 0.50 588 2 1,200
15/05/2022 0.50 0.48 0.50 762,487 81 1,563,728
08/05/2022 0.51 0.49 0.50 156,709 8 316,578
24/04/2022 0.51 0.49 0.51 275,628 18 554,830
17/04/2022 0.51 0.47 0.51 500,718 14 1,007,028
03/04/2022 0.51 0.49 0.51 1,035 6 2,110
27/03/2022 0.51 0.49 0.51 3,045 19 6,086
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2009 0.67 0.60 0.60 93,579 313 150,178
01/10/2009 0.67 0.62 0.65 51,618 236 80,075
01/09/2009 0.75 0.63 0.66 192,079 486 281,954
02/08/2009 0.67 0.57 0.64 117,980 469 189,150
01/07/2009 0.71 0.57 0.64 174,308 569 266,828
01/06/2009 0.99 0.64 0.68 781,900 1,436 956,648
03/05/2009 1.21 0.88 0.97 1,559,658 1,635 1,484,310
01/04/2009 1.33 0.99 1.10 1,934,091 1,381 1,642,259
01/03/2009 1.19 0.88 1.05 877,252 1,205 801,414
01/02/2009 0.95 0.90 0.95 29,300 163 31,767
04/01/2009 1.02 0.92 0.95 42,576 191 44,153
01/12/2008 1.03 0.90 1.01 116,195 291 118,366
02/11/2008 1.12 0.90 0.99 432,666 425 436,060
05/10/2008 1.06 0.88 1.02 265,432 479 278,430
01/09/2008 1.15 1.01 1.06 84,949 271 79,679
03/08/2008 1.22 1.05 1.10 139,953 478 122,436
01/07/2008 1.40 1.16 1.23 579,765 1,067 442,907
01/06/2008 1.39 1.14 1.30 1,340,070 2,016 1,051,358
04/05/2008 1.25 1.10 1.15 576,918 1,351 494,798
01/04/2008 1.17 1.05 1.12 414,671 1,093 375,953
Download Table