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
22/07/2026 0.68 0.68 0.68 17 1 25
21/07/2026 0.68 0.68 0.68 34 1 50
20/07/2026 0.68 0.67 0.68 113 4 166
19/07/2026 0.68 0.68 0.68 1,476 7 2,170
16/07/2026 0.68 0.67 0.68 31 3 46
15/07/2026 0.68 0.68 0.68 2 1 3
14/07/2026 0.68 0.66 0.68 208 6 309
13/07/2026 0.68 0.67 0.68 1,048 5 1,541
12/07/2026 0.68 0.66 0.68 146 8 220
07/07/2026 0.69 0.66 0.68 2,119 18 3,153
06/07/2026 0.69 0.68 0.69 473 2 695
05/07/2026 0.68 0.67 0.68 129 7 191
02/07/2026 0.69 0.67 0.69 263 9 389
01/07/2026 0.68 0.68 0.68 680 1 1,000
29/06/2026 0.68 0.68 0.68 494 1 726
28/06/2026 0.69 0.68 0.68 343 4 505
25/06/2026 0.68 0.67 0.67 3,450 21 5,088
23/06/2026 0.69 0.68 0.69 156 5 229
22/06/2026 0.70 0.68 0.68 374 5 543
18/06/2026 0.70 0.69 0.70 245 3 355
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/12/2025 0.87 0.75 0.78 69,005 158 89,811
30/11/2025 0.87 0.84 0.87 126 15 146
23/11/2025 0.87 0.86 0.87 4 2 5
16/11/2025 0.87 0.86 0.87 47 4 55
09/11/2025 0.87 0.83 0.87 791 9 933
02/11/2025 0.88 0.84 0.88 540 6 620
26/10/2025 0.88 0.86 0.88 89 5 102
19/10/2025 0.88 0.82 0.88 947 20 1,119
12/10/2025 0.88 0.83 0.88 46 5 53
05/10/2025 0.88 0.82 0.87 793 11 920
28/09/2025 0.88 0.85 0.88 86 3 100
21/09/2025 0.88 0.79 0.88 2,443 17 2,928
14/09/2025 0.84 0.80 0.84 141 10 174
07/09/2025 0.84 0.79 0.84 1,369 14 1,693
31/08/2025 0.84 0.78 0.84 3,631 31 4,509
24/08/2025 0.82 0.79 0.81 1,675 15 2,100
17/08/2025 0.82 0.79 0.82 16,694 8 21,100
10/08/2025 0.83 0.75 0.83 3,231 27 4,038
03/08/2025 0.81 0.78 0.81 1,344 11 1,695
27/07/2025 0.80 0.74 0.80 720 8 933
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 0.58 0.54 0.55 2,593,217 763 4,638,988
01/03/2023 0.56 0.52 0.56 7,335,104 190 13,550,212
01/02/2023 0.55 0.48 0.54 2,447,744 207 4,775,778
02/01/2023 0.52 0.47 0.51 1,420,461 83 2,869,100
01/12/2022 0.51 0.47 0.50 1,066,888 37 2,187,968
01/11/2022 0.52 0.49 0.51 1,177,498 43 2,354,405
02/10/2022 0.53 0.49 0.51 2,093,716 74 4,061,570
01/09/2022 0.54 0.50 0.53 502,370 51 989,583
01/08/2022 0.59 0.47 0.56 2,085,572 145 3,817,896
03/07/2022 0.50 0.47 0.49 1,396,825 71 2,864,847
01/06/2022 0.50 0.47 0.50 3,575,869 166 7,334,726
08/05/2022 0.51 0.48 0.50 919,815 94 1,881,569
03/04/2022 0.51 0.47 0.51 777,380 38 1,563,968
01/03/2022 0.53 0.49 0.51 55,487 120 110,575
01/02/2022 0.55 0.50 0.52 63,232 183 121,336
02/01/2022 0.55 0.50 0.52 29,223 107 56,834
01/12/2021 0.57 0.52 0.55 83,509 232 153,272
01/11/2021 0.60 0.53 0.56 114,513 359 201,508
03/10/2021 0.60 0.50 0.55 152,117 397 277,475
01/09/2021 0.56 0.50 0.53 77,237 300 144,970
Download Table