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
05/02/2026 0.75 0.75 0.75 1,988 9 2,650
04/02/2026 0.76 0.75 0.76 8,146 20 10,741
03/02/2026 0.76 0.75 0.75 1,981 10 2,632
02/02/2026 0.76 0.75 0.76 16,359 22 21,527
01/02/2026 0.76 0.75 0.75 17,253 33 23,003
29/01/2026 0.76 0.74 0.75 24,596 30 32,805
28/01/2026 0.75 0.74 0.75 544 3 725
27/01/2026 0.76 0.74 0.76 32,617 29 43,533
26/01/2026 0.74 0.73 0.74 11,504 13 15,744
25/01/2026 0.75 0.73 0.73 8,341 29 11,260
22/01/2026 0.75 0.74 0.75 390 5 527
21/01/2026 0.75 0.73 0.75 11,668 21 15,836
20/01/2026 0.74 0.72 0.74 979 8 1,340
19/01/2026 0.74 0.72 0.74 10,315 26 14,130
18/01/2026 0.75 0.73 0.74 4,080 30 5,540
15/01/2026 0.74 0.73 0.73 13,917 19 18,981
14/01/2026 0.75 0.73 0.75 9,288 16 12,551
13/01/2026 0.75 0.74 0.75 6,127 30 8,274
12/01/2026 0.75 0.74 0.75 47,168 70 63,348
11/01/2026 0.77 0.74 0.76 65,457 77 87,350
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/11/2023 0.64 0.60 0.64 843 19 1,339
29/10/2023 0.67 0.60 0.63 3,602,510 87 5,486,391
22/10/2023 0.67 0.65 0.67 5,058 17 7,587
15/10/2023 0.67 0.64 0.67 2,850 37 4,285
08/10/2023 0.67 0.65 0.67 1,173,902 21 1,786,702
01/10/2023 0.67 0.64 0.67 1,532,139 36 2,332,531
24/09/2023 0.67 0.63 0.67 517,232 46 787,771
17/09/2023 0.66 0.65 0.66 2,197 11 3,376
10/09/2023 0.66 0.63 0.66 47,687 127 74,132
03/09/2023 0.65 0.57 0.64 106,253 189 177,327
27/08/2023 0.60 0.55 0.59 59,751 131 105,896
20/08/2023 0.56 0.52 0.56 10,275 35 19,551
13/08/2023 0.53 0.50 0.53 20,137 74 39,510
06/08/2023 0.52 0.49 0.52 8,803 16 17,500
30/07/2023 0.51 0.48 0.51 84,194 28 171,609
23/07/2023 0.51 0.49 0.51 21,722 52 43,871
16/07/2023 0.51 0.48 0.51 46,862 93 95,011
09/07/2023 0.57 0.50 0.51 1,036,540 192 1,846,024
02/07/2023 0.57 0.56 0.57 1,153,307 262 2,028,917
25/06/2023 0.57 0.56 0.57 1,195,818 236 2,108,514
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/11/2014 0.38 0.36 0.36 191,003 264 514,345
01/10/2014 0.44 0.38 0.39 184,726 222 445,149
01/09/2014 0.43 0.38 0.40 505,487 442 1,238,047
03/08/2014 0.38 0.34 0.37 175,321 140 484,349
01/07/2014 0.35 0.33 0.35 187,733 159 554,240
01/06/2014 0.38 0.35 0.35 141,213 239 389,838
04/05/2014 0.39 0.34 0.35 235,441 389 644,797
01/04/2014 0.47 0.39 0.39 1,097,274 950 2,593,797
02/03/2014 0.47 0.39 0.42 1,074,071 1,000 2,515,719
02/02/2014 0.47 0.40 0.40 1,335,497 1,222 3,064,964
02/01/2014 0.51 0.39 0.45 1,871,293 1,718 4,143,161
01/12/2013 0.42 0.35 0.39 447,904 572 1,181,778
03/11/2013 0.41 0.34 0.39 780,079 889 2,125,192
01/10/2013 0.34 0.31 0.33 119,858 227 365,808
01/09/2013 0.33 0.30 0.32 96,247 258 307,472
01/08/2013 0.35 0.32 0.32 119,104 176 355,580
01/07/2013 0.36 0.30 0.35 107,485 247 329,060
02/06/2013 0.35 0.30 0.31 233,294 400 706,483
01/05/2013 0.35 0.30 0.31 199,046 401 625,086
01/04/2013 0.44 0.31 0.34 782,233 1,030 2,032,501
Download Table