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
03/03/2026 0.77 0.76 0.76 21,643 27 28,478
02/03/2026 0.77 0.77 0.77 3,617 3 4,698
01/03/2026 0.77 0.76 0.76 7,665 10 9,970
26/02/2026 0.78 0.77 0.78 1,817 6 2,329
25/02/2026 0.78 0.77 0.77 3,928 6 5,100
24/02/2026 0.78 0.78 0.78 2,264 3 2,903
22/02/2026 0.79 0.78 0.78 9,054 12 11,608
19/02/2026 0.79 0.79 0.79 2,528 5 3,200
18/02/2026 0.79 0.79 0.79 205 2 260
17/02/2026 0.79 0.78 0.79 10,229 17 12,974
16/02/2026 0.80 0.78 0.79 4,766 10 6,028
15/02/2026 0.81 0.77 0.81 73,613 101 92,663
12/02/2026 0.78 0.77 0.78 15,857 18 20,580
11/02/2026 0.78 0.77 0.77 27,380 22 35,493
10/02/2026 0.78 0.77 0.78 10,846 18 14,085
09/02/2026 0.77 0.77 0.77 30,030 24 39,000
08/02/2026 0.78 0.77 0.77 24,757 31 31,954
05/02/2026 0.78 0.77 0.78 4,105 18 5,312
04/02/2026 0.79 0.77 0.79 29,204 40 37,556
03/02/2026 0.77 0.76 0.77 33,496 29 43,574
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
24/09/2023 0.68 0.65 0.66 63,676 64 97,007
17/09/2023 0.69 0.67 0.68 42,148 50 62,247
10/09/2023 0.70 0.65 0.69 254,077 213 377,167
03/09/2023 0.66 0.63 0.66 51,717 68 80,578
27/08/2023 0.64 0.63 0.64 25,748 43 40,865
20/08/2023 0.65 0.62 0.64 42,951 77 68,271
13/08/2023 0.67 0.62 0.63 117,977 145 182,061
06/08/2023 0.69 0.66 0.68 56,823 90 85,281
30/07/2023 0.73 0.67 0.67 215,091 274 311,105
23/07/2023 0.72 0.69 0.72 342,237 276 488,526
16/07/2023 0.73 0.68 0.72 313,378 203 442,833
09/07/2023 0.72 0.68 0.70 113,261 133 164,037
02/07/2023 0.72 0.64 0.70 305,421 299 448,378
25/06/2023 0.66 0.64 0.66 44,101 71 68,474
18/06/2023 0.67 0.63 0.66 237,859 179 365,476
11/06/2023 0.69 0.64 0.66 667,583 422 1,012,207
04/06/2023 0.67 0.59 0.67 367,022 342 576,155
28/05/2023 0.64 0.60 0.63 115,575 183 186,894
21/05/2023 0.68 0.59 0.65 578,441 444 910,761
14/05/2023 0.62 0.54 0.60 687,557 495 1,182,572
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2013 0.65 0.60 0.62 481,484 579 774,514
01/04/2013 0.71 0.60 0.65 1,366,753 1,227 2,074,244
03/03/2013 0.72 0.65 0.66 1,582,587 1,314 2,325,368
03/02/2013 0.71 0.65 0.70 1,767,004 1,358 2,582,684
02/01/2013 0.73 0.68 0.68 2,531,140 1,197 3,617,203
02/12/2012 0.76 0.67 0.67 1,768,309 1,142 2,490,766
01/11/2012 0.76 0.66 0.73 4,275,270 2,578 5,995,479
01/10/2012 0.66 0.58 0.64 1,749,583 1,336 2,832,548
02/09/2012 0.56 0.41 0.56 1,642,869 1,769 3,145,417
01/08/2012 0.48 0.42 0.42 352,780 658 791,949
01/07/2012 0.55 0.42 0.46 1,989,394 2,007 3,890,082
03/06/2012 0.38 0.36 0.38 160,925 331 434,144
01/05/2012 0.45 0.36 0.37 262,578 580 637,282
01/04/2012 0.44 0.31 0.41 537,381 918 1,380,986
01/03/2012 0.35 0.27 0.32 385,448 789 1,204,177
01/02/2012 0.32 0.27 0.28 105,542 363 372,590
02/01/2012 0.35 0.26 0.33 435,939 847 1,420,019
01/12/2011 0.28 0.25 0.25 81,246 258 309,905
01/11/2011 0.29 0.27 0.28 24,565 146 89,303
02/10/2011 0.29 0.24 0.28 216,574 616 806,916
Download Table