ASSAS FOR CONCRETE PRODUCTS CO. LTD Historical
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 |
|---|---|---|---|---|---|---|
| 11/07/2021 | 0.64 | 0.61 | 0.61 | 73,260 | 37 | 116,790 |
| 08/07/2021 | 0.65 | 0.61 | 0.64 | 37,780 | 42 | 61,242 |
| 07/07/2021 | 0.65 | 0.62 | 0.64 | 17,193 | 27 | 27,155 |
| 06/07/2021 | 0.62 | 0.58 | 0.62 | 50,792 | 65 | 85,457 |
| 05/07/2021 | 0.62 | 0.61 | 0.61 | 10,137 | 16 | 16,605 |
| 04/07/2021 | 0.62 | 0.60 | 0.61 | 38,897 | 47 | 64,263 |
| 01/07/2021 | 0.63 | 0.61 | 0.63 | 32,277 | 38 | 52,062 |
| 30/06/2021 | 0.62 | 0.60 | 0.62 | 59,819 | 98 | 97,886 |
| 29/06/2021 | 0.60 | 0.59 | 0.60 | 41,687 | 34 | 70,020 |
| 28/06/2021 | 0.58 | 0.58 | 0.58 | 87,256 | 42 | 150,442 |
| 27/06/2021 | 0.56 | 0.56 | 0.56 | 19,678 | 15 | 35,139 |
| 24/06/2021 | 0.54 | 0.54 | 0.54 | 9,259 | 18 | 17,146 |
| 23/06/2021 | 0.52 | 0.51 | 0.52 | 77,495 | 69 | 149,257 |
| 22/06/2021 | 0.50 | 0.49 | 0.50 | 40,153 | 61 | 80,566 |
| 21/06/2021 | 0.48 | 0.47 | 0.48 | 109,696 | 52 | 232,076 |
| 20/06/2021 | 0.46 | 0.45 | 0.46 | 35,450 | 36 | 78,363 |
| 17/06/2021 | 0.44 | 0.44 | 0.44 | 19,650 | 30 | 44,659 |
| 16/06/2021 | 0.42 | 0.41 | 0.42 | 40,281 | 36 | 96,622 |
| 15/06/2021 | 0.40 | 0.39 | 0.40 | 16,028 | 16 | 40,270 |
| 14/06/2021 | 0.39 | 0.38 | 0.39 | 28,722 | 33 | 74,400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/10/2008 | 1.00 | 0.88 | 0.94 | 28,899 | 92 | 30,585 |
| 05/10/2008 | 1.06 | 0.91 | 0.95 | 68,483 | 140 | 71,204 |
| 28/09/2008 | 1.07 | 1.03 | 1.06 | 7,738 | 28 | 7,285 |
| 21/09/2008 | 1.10 | 1.03 | 1.04 | 18,595 | 69 | 17,638 |
| 14/09/2008 | 1.08 | 1.01 | 1.07 | 18,427 | 66 | 17,680 |
| 07/09/2008 | 1.10 | 1.05 | 1.08 | 28,565 | 62 | 26,539 |
| 31/08/2008 | 1.15 | 1.08 | 1.12 | 16,389 | 59 | 14,852 |
| 24/08/2008 | 1.16 | 1.10 | 1.11 | 24,135 | 96 | 21,572 |
| 17/08/2008 | 1.15 | 1.05 | 1.08 | 34,972 | 114 | 31,453 |
| 10/08/2008 | 1.19 | 1.14 | 1.15 | 37,910 | 115 | 32,536 |
| 03/08/2008 | 1.22 | 1.14 | 1.19 | 38,171 | 140 | 32,560 |
| 27/07/2008 | 1.23 | 1.17 | 1.23 | 43,094 | 122 | 36,005 |
| 20/07/2008 | 1.25 | 1.16 | 1.20 | 33,403 | 155 | 27,658 |
| 13/07/2008 | 1.28 | 1.18 | 1.19 | 61,075 | 129 | 49,775 |
| 06/07/2008 | 1.33 | 1.24 | 1.26 | 56,290 | 208 | 44,039 |
| 29/06/2008 | 1.40 | 1.20 | 1.30 | 455,598 | 553 | 340,300 |
| 22/06/2008 | 1.34 | 1.24 | 1.25 | 358,238 | 522 | 275,590 |
| 15/06/2008 | 1.27 | 1.18 | 1.24 | 201,655 | 344 | 163,311 |
| 08/06/2008 | 1.39 | 1.17 | 1.18 | 497,509 | 712 | 386,495 |
| 01/06/2008 | 1.34 | 1.14 | 1.34 | 212,974 | 338 | 171,092 |