ZARA INVESTEMENT HOLDING Historical
Performance Indicators 29/10/2026
MarketSecond
High Price0.51
Last Closing0.49
No. of Transactions14
SectorHotels and Tourism
Low Price0.50
Opening Price0.50
No. of Shares262,478
Div0.00
Change0.02
Closing Price0.51
Average Price0.50
P/EN
Value Traded131,489
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/06/2024 | 0.45 | 0.44 | 0.44 | 6,288 | 6 | 14,200 |
| 12/06/2024 | 0.48 | 0.46 | 0.46 | 16,938 | 16 | 36,385 |
| 11/06/2024 | 0.48 | 0.48 | 0.48 | 688 | 2 | 1,433 |
| 10/06/2024 | 0.49 | 0.49 | 0.49 | 490 | 1 | 1,000 |
| 16/05/2024 | 0.50 | 0.50 | 0.50 | 170 | 1 | 340 |
| 01/05/2024 | 0.49 | 0.48 | 0.48 | 3,097 | 5 | 6,433 |
| 28/04/2024 | 0.49 | 0.49 | 0.49 | 8 | 1 | 17 |
| 25/04/2024 | 0.49 | 0.49 | 0.49 | 1,470 | 4 | 3,000 |
| 24/04/2024 | 0.49 | 0.49 | 0.49 | 137 | 3 | 279 |
| 23/04/2024 | 0.49 | 0.49 | 0.49 | 593 | 3 | 1,211 |
| 22/04/2024 | 0.50 | 0.50 | 0.50 | 25 | 1 | 50 |
| 18/04/2024 | 0.49 | 0.49 | 0.49 | 2,940 | 4 | 6,000 |
| 16/04/2024 | 0.51 | 0.50 | 0.50 | 602 | 2 | 1,200 |
| 15/04/2024 | 0.52 | 0.52 | 0.52 | 10 | 1 | 20 |
| 01/04/2024 | 0.52 | 0.50 | 0.52 | 1,127 | 5 | 2,253 |
| 20/03/2024 | 0.50 | 0.50 | 0.50 | 1,500 | 4 | 3,000 |
| 07/03/2024 | 0.52 | 0.52 | 0.52 | 260 | 2 | 500 |
| 26/02/2024 | 0.50 | 0.50 | 0.50 | 24 | 1 | 47 |
| 12/02/2024 | 0.52 | 0.52 | 0.52 | 30 | 1 | 57 |
| 05/02/2024 | 0.50 | 0.50 | 0.50 | 97 | 1 | 193 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 0.46 | 0.43 | 0.46 | 1,748 | 7 | 4,000 |
| 11/07/2021 | 0.46 | 0.45 | 0.45 | 2,083 | 4 | 4,615 |
| 04/07/2021 | 0.48 | 0.45 | 0.48 | 8,802 | 11 | 19,240 |
| 27/06/2021 | 0.50 | 0.44 | 0.48 | 8,778 | 40 | 19,220 |
| 20/06/2021 | 0.50 | 0.48 | 0.50 | 2,132 | 11 | 4,310 |
| 13/06/2021 | 0.54 | 0.46 | 0.50 | 4,690 | 25 | 9,199 |
| 06/06/2021 | 0.58 | 0.54 | 0.56 | 79,415 | 87 | 142,263 |
| 30/05/2021 | 0.52 | 0.44 | 0.52 | 38,933 | 58 | 79,071 |
| 23/05/2021 | 0.42 | 0.38 | 0.42 | 17,672 | 36 | 45,350 |
| 16/05/2021 | 0.37 | 0.37 | 0.37 | 981 | 7 | 2,650 |
| 02/05/2021 | 0.37 | 0.37 | 0.37 | 185 | 1 | 500 |
| 25/04/2021 | 0.38 | 0.37 | 0.37 | 7,875 | 16 | 20,850 |
| 18/04/2021 | 0.37 | 0.37 | 0.37 | 3,737 | 13 | 10,100 |
| 12/04/2021 | 0.37 | 0.36 | 0.37 | 4,556 | 13 | 12,401 |
| 04/04/2021 | 0.37 | 0.37 | 0.37 | 174 | 3 | 470 |
| 28/03/2021 | 0.37 | 0.36 | 0.37 | 15,593 | 27 | 42,942 |
| 21/03/2021 | 0.37 | 0.36 | 0.37 | 432 | 6 | 1,180 |
| 14/03/2021 | 0.37 | 0.36 | 0.37 | 9,624 | 16 | 26,719 |
| 07/03/2021 | 0.39 | 0.36 | 0.38 | 61,040 | 43 | 163,232 |
| 28/02/2021 | 0.40 | 0.37 | 0.37 | 147,075 | 46 | 387,484 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2008 | 2.08 | 1.96 | 2.04 | 37,897 | 15 | 18,570 |
| 02/12/2007 | 2.08 | 1.99 | 2.05 | 4,302 | 5 | 2,155 |
| 01/11/2007 | 1.99 | 1.91 | 1.99 | 6,972 | 6 | 3,624 |
| 01/10/2007 | 1.99 | 1.91 | 1.92 | 53,536 | 16 | 27,850 |
| 02/09/2007 | 1.99 | 1.95 | 1.99 | 3,329 | 5 | 1,675 |
| 01/08/2007 | 1.90 | 1.90 | 1.90 | 874 | 1 | 460 |
| 01/07/2007 | 2.08 | 1.98 | 2.00 | 11,708 | 15 | 5,800 |
| 03/06/2007 | 2.12 | 1.97 | 2.09 | 50,592 | 30 | 24,815 |
| 01/05/2007 | 2.17 | 1.92 | 2.05 | 410,642 | 141 | 202,590 |
| 01/04/2007 | 2.19 | 1.96 | 2.19 | 270,947 | 68 | 134,970 |
| 01/03/2007 | 2.20 | 2.00 | 2.09 | 21,545 | 20 | 10,400 |
| 01/02/2007 | 2.21 | 1.97 | 2.10 | 56,527 | 50 | 26,250 |
| 07/01/2007 | 2.15 | 1.92 | 2.02 | 96,566 | 61 | 48,800 |
| 03/12/2006 | 2.36 | 2.00 | 2.00 | 34,154 | 46 | 16,309 |
| 01/11/2006 | 2.46 | 2.06 | 2.16 | 46,376 | 27 | 20,213 |
| 01/10/2006 | 2.26 | 2.12 | 2.26 | 12,180 | 15 | 5,630 |
| 03/09/2006 | 2.40 | 2.20 | 2.25 | 44,803 | 36 | 19,860 |
| 01/08/2006 | 2.49 | 2.10 | 2.38 | 559,251 | 88 | 245,924 |
| 02/07/2006 | 2.52 | 2.15 | 2.18 | 712,540 | 139 | 320,903 |
| 01/06/2006 | 2.45 | 2.18 | 2.45 | 242,185 | 67 | 102,308 |