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
06/04/2026 0.78 0.77 0.77 236 2 305
05/04/2026 0.79 0.78 0.78 2,937 6 3,766
02/04/2026 0.79 0.78 0.78 2,700 10 3,460
01/04/2026 0.78 0.77 0.78 896 6 1,150
31/03/2026 0.80 0.78 0.79 2,129 14 2,695
30/03/2026 0.80 0.76 0.79 73,187 62 93,350
29/03/2026 0.77 0.76 0.76 10,154 5 13,188
26/03/2026 0.77 0.76 0.77 13,850 19 18,104
25/03/2026 0.76 0.76 0.76 89 2 117
24/03/2026 0.76 0.76 0.76 1,520 4 2,000
19/03/2026 0.76 0.76 0.76 8 1 10
18/03/2026 0.76 0.76 0.76 3,842 5 5,055
17/03/2026 0.76 0.76 0.76 4,332 6 5,700
16/03/2026 0.77 0.75 0.76 27,029 44 35,839
12/03/2026 0.78 0.76 0.78 158 3 206
11/03/2026 0.77 0.76 0.76 8,915 14 11,730
09/03/2026 0.77 0.76 0.76 6,202 13 8,106
08/03/2026 0.77 0.76 0.76 2,020 8 2,658
05/03/2026 0.77 0.76 0.76 2,659 9 3,498
04/03/2026 0.77 0.76 0.77 6,606 7 8,580
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/02/2024 0.76 0.73 0.76 234,258 304 317,790
04/02/2024 0.76 0.72 0.74 217,401 296 293,854
28/01/2024 0.77 0.72 0.75 207,073 290 279,291
21/01/2024 0.81 0.72 0.79 582,842 491 760,613
14/01/2024 0.76 0.73 0.74 279,859 281 376,751
07/01/2024 0.75 0.69 0.74 478,130 455 655,808
31/12/2023 0.71 0.67 0.68 168,729 167 244,882
24/12/2023 0.69 0.67 0.67 20,942 58 30,883
17/12/2023 0.69 0.67 0.68 92,949 171 137,622
10/12/2023 0.68 0.65 0.67 41,129 75 62,066
03/12/2023 0.67 0.65 0.66 58,820 83 89,864
26/11/2023 0.67 0.65 0.66 131,542 123 201,229
19/11/2023 0.68 0.66 0.68 22,268 49 33,509
12/11/2023 0.69 0.66 0.68 17,234 77 25,614
05/11/2023 0.67 0.65 0.67 66,614 125 101,726
29/10/2023 0.73 0.68 0.68 388,238 395 553,074
22/10/2023 0.69 0.65 0.68 50,302 102 74,281
15/10/2023 0.67 0.65 0.67 80,714 100 123,029
08/10/2023 0.68 0.66 0.67 69,691 87 104,855
01/10/2023 0.68 0.65 0.68 35,335 48 52,971
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
04/01/2015 0.80 0.70 0.78 1,453,876 946 1,917,598
01/12/2014 0.75 0.70 0.72 825,019 662 1,140,963
02/11/2014 0.75 0.71 0.71 253,545 393 348,890
01/10/2014 0.77 0.72 0.72 752,299 643 1,016,211
01/09/2014 0.77 0.67 0.72 902,487 858 1,261,885
03/08/2014 0.71 0.68 0.69 519,846 394 758,641
01/07/2014 0.71 0.63 0.70 556,215 621 830,762
01/06/2014 0.73 0.63 0.69 607,093 670 890,335
04/05/2014 0.70 0.66 0.67 325,595 408 485,026
01/04/2014 0.77 0.68 0.70 887,833 723 1,225,766
02/03/2014 0.82 0.73 0.75 863,490 776 1,112,735
02/02/2014 0.85 0.77 0.80 1,152,120 802 1,444,046
02/01/2014 0.92 0.77 0.83 5,504,472 2,910 6,661,788
01/12/2013 0.80 0.73 0.78 1,384,581 1,128 1,829,799
03/11/2013 0.83 0.68 0.75 3,526,031 2,404 4,691,595
01/10/2013 0.74 0.66 0.68 1,595,028 1,186 2,279,458
01/09/2013 0.70 0.54 0.67 1,640,722 1,369 2,455,495
01/08/2013 0.65 0.59 0.59 572,051 438 918,252
01/07/2013 0.65 0.58 0.65 500,384 440 793,621
02/06/2013 0.63 0.57 0.58 458,476 452 753,628
Download Table