Menu

MASAFAT FOR SPECIALISED TRANSPORT Historical

Loading data
Performance Indicators 29/10/2026
MarketFirst
High Price1.10
Last Closing1.08
No. of Transactions116
SectorTransportation
Low Price1.07
Opening Price1.08
No. of Shares234,788
Div3.67
Change0.01
Closing Price1.09
Average Price1.09
P/E12.51
Value Traded255,493

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/09/2026 1.02 0.99 1.01 215,535 160 215,514
02/09/2026 1.02 1.00 1.01 40,164 63 39,846
01/09/2026 1.05 1.01 1.03 84,372 92 82,419
31/08/2026 1.05 1.01 1.03 76,436 90 73,936
30/08/2026 1.04 1.00 1.02 84,932 94 83,295
27/08/2026 1.04 0.99 1.01 516,572 349 513,588
26/08/2026 1.17 1.04 1.06 851,403 390 759,136
24/08/2026 1.09 1.04 1.09 872,175 424 816,259
23/08/2026 1.03 0.94 1.02 968,200 307 973,169
20/08/2026 0.96 0.94 0.96 44,022 58 46,193
19/08/2026 0.98 0.95 0.97 437,253 220 453,976
18/08/2026 0.97 0.90 0.95 839,162 344 906,692
17/08/2026 0.95 0.90 0.94 232,558 178 248,944
16/08/2026 0.91 0.89 0.89 33,522 40 37,301
13/08/2026 0.92 0.90 0.91 106,828 81 117,029
12/08/2026 0.93 0.90 0.93 257,498 209 280,272
11/08/2026 0.91 0.84 0.91 848,212 421 976,842
10/08/2026 0.85 0.84 0.85 26,115 24 30,780
09/08/2026 0.85 0.83 0.85 7,716 23 9,238
06/08/2026 0.84 0.83 0.83 5,722 11 6,876
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2026 0.82 0.80 0.81 173,829 109 216,334
11/01/2026 0.83 0.80 0.82 138,816 152 170,132
04/01/2026 0.86 0.79 0.80 400,154 340 490,204
28/12/2025 0.84 0.80 0.84 301,048 296 366,040
21/12/2025 0.83 0.80 0.82 223,634 222 274,507
14/12/2025 0.84 0.78 0.83 538,321 376 664,686
07/12/2025 0.78 0.77 0.78 24,873 43 32,080
30/11/2025 0.79 0.77 0.78 41,606 71 53,520
23/11/2025 0.79 0.77 0.78 53,486 79 68,756
16/11/2025 0.81 0.76 0.80 738,390 428 931,868
09/11/2025 0.79 0.76 0.77 100,804 122 130,065
02/11/2025 0.78 0.74 0.77 182,473 194 237,556
26/10/2025 0.78 0.74 0.75 115,817 160 153,299
19/10/2025 0.78 0.74 0.76 172,599 202 228,229
12/10/2025 0.82 0.76 0.79 432,932 406 557,872
05/10/2025 0.83 0.75 0.81 685,993 697 867,472
28/09/2025 0.77 0.74 0.76 110,011 159 146,173
21/09/2025 0.79 0.75 0.77 125,672 195 164,263
14/09/2025 0.83 0.71 0.79 1,195,938 782 1,521,256
07/09/2025 0.77 0.72 0.73 109,024 201 147,919
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/06/2023 0.69 0.59 0.66 1,316,564 1,014 2,022,312
01/05/2023 0.68 0.48 0.63 1,885,011 1,679 3,216,332
02/04/2023 0.53 0.47 0.49 106,733 159 210,075
01/03/2023 0.56 0.51 0.53 528,130 460 994,987
01/02/2023 0.55 0.50 0.52 565,105 619 1,085,244
02/01/2023 0.52 0.44 0.51 579,722 569 1,206,344
01/12/2022 0.47 0.44 0.44 202,917 283 447,063
01/11/2022 0.46 0.43 0.46 145,704 220 330,365
02/10/2022 0.45 0.41 0.44 182,842 361 419,939
01/09/2022 0.44 0.41 0.43 106,691 275 252,519
01/08/2022 0.45 0.41 0.43 340,753 502 797,723
03/07/2022 0.44 0.40 0.42 332,418 495 802,265
01/06/2022 0.42 0.40 0.41 82,276 177 200,436
08/05/2022 0.44 0.41 0.41 86,149 211 206,664
03/04/2022 0.47 0.42 0.44 201,776 231 451,293
01/03/2022 0.46 0.44 0.45 229,872 271 516,626
01/02/2022 0.47 0.43 0.45 225,669 349 494,401
02/01/2022 0.47 0.42 0.44 179,310 433 407,559
01/12/2021 0.44 0.42 0.44 134,432 280 310,387
01/11/2021 0.49 0.41 0.42 488,509 694 1,096,095
Download Table