ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 08/04/2024
MarketFirst
High Price2.24
Last Closing2.24
No. of Transactions3
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.12
No. of Shares25
Div1.34
Change0.00
Closing Price2.24
Average Price2.19
P/EM
Value Traded55
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/12/2023 | 2.66 | 2.48 | 2.65 | 1,132 | 5 | 452 |
24/12/2023 | 2.67 | 2.52 | 2.67 | 1,296 | 4 | 507 |
20/12/2023 | 2.67 | 2.54 | 2.60 | 3,453 | 7 | 1,351 |
19/12/2023 | 2.54 | 2.54 | 2.54 | 284 | 1 | 112 |
18/12/2023 | 2.55 | 2.55 | 2.55 | 150 | 1 | 59 |
28/11/2023 | 2.74 | 2.62 | 2.74 | 8,527 | 10 | 3,250 |
27/11/2023 | 2.74 | 2.57 | 2.70 | 32,235 | 15 | 12,493 |
23/11/2023 | 2.77 | 2.63 | 2.77 | 238 | 3 | 88 |
22/11/2023 | 2.71 | 2.71 | 2.71 | 130 | 1 | 48 |
21/11/2023 | 2.63 | 2.63 | 2.63 | 250 | 1 | 95 |
15/11/2023 | 2.75 | 2.62 | 2.75 | 595 | 8 | 220 |
14/11/2023 | 2.61 | 2.61 | 2.61 | 313 | 1 | 120 |
13/11/2023 | 2.61 | 2.61 | 2.61 | 783 | 2 | 300 |
12/11/2023 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
09/11/2023 | 2.61 | 2.61 | 2.61 | 522 | 2 | 200 |
08/11/2023 | 2.62 | 2.61 | 2.62 | 554 | 2 | 212 |
07/11/2023 | 2.78 | 2.62 | 2.78 | 534 | 4 | 203 |
02/11/2023 | 2.61 | 2.61 | 2.61 | 292 | 1 | 112 |
01/11/2023 | 2.63 | 2.61 | 2.61 | 14,755 | 6 | 5,650 |
31/10/2023 | 2.79 | 2.79 | 2.79 | 419 | 1 | 150 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/05/2023 | 2.69 | 2.55 | 2.69 | 51,882 | 26 | 20,080 |
21/05/2023 | 2.74 | 2.56 | 2.70 | 39,199 | 35 | 15,058 |
14/05/2023 | 2.79 | 2.59 | 2.75 | 2,701 | 6 | 994 |
01/05/2023 | 2.87 | 2.87 | 2.87 | 158 | 1 | 55 |
16/04/2023 | 3.44 | 2.98 | 3.10 | 1,592 | 6 | 510 |
09/04/2023 | 2.98 | 2.76 | 2.98 | 171 | 2 | 62 |
26/03/2023 | 2.98 | 2.90 | 2.98 | 291 | 2 | 100 |
19/03/2023 | 2.87 | 2.86 | 2.86 | 2,204 | 2 | 770 |
12/03/2023 | 2.87 | 2.87 | 2.87 | 22,630 | 3 | 7,885 |
05/03/2023 | 2.87 | 2.87 | 2.87 | 502 | 1 | 175 |
26/02/2023 | 2.88 | 2.86 | 2.88 | 15,260 | 4 | 5,300 |
19/02/2023 | 2.87 | 2.87 | 2.87 | 557 | 2 | 194 |
12/02/2023 | 2.86 | 2.85 | 2.86 | 1,401 | 3 | 491 |
05/02/2023 | 2.90 | 2.85 | 2.85 | 9,057 | 7 | 3,177 |
29/01/2023 | 2.95 | 2.85 | 2.95 | 19,205 | 29 | 6,670 |
22/01/2023 | 2.91 | 2.85 | 2.90 | 13,733 | 15 | 4,808 |
15/01/2023 | 2.99 | 2.75 | 2.93 | 18,347 | 13 | 6,440 |
08/01/2023 | 3.55 | 3.07 | 3.07 | 4,625 | 6 | 1,505 |
02/01/2023 | 3.31 | 3.08 | 3.31 | 78 | 2 | 25 |
26/12/2022 | 3.08 | 2.91 | 3.08 | 1,727 | 5 | 584 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2020 | 1.29 | 1.25 | 1.25 | 4,293 | 11 | 3,390 |
01/10/2020 | 1.29 | 1.25 | 1.25 | 5,095 | 22 | 3,988 |
01/09/2020 | 1.32 | 1.30 | 1.31 | 4,821 | 11 | 3,694 |
04/08/2020 | 1.42 | 1.34 | 1.37 | 1,880 | 7 | 1,387 |
01/07/2020 | 1.48 | 1.37 | 1.37 | 1,732 | 6 | 1,250 |
01/06/2020 | 1.51 | 1.44 | 1.49 | 1,006 | 7 | 683 |
10/05/2020 | 1.58 | 1.52 | 1.58 | 312 | 3 | 200 |
01/03/2020 | 1.49 | 1.35 | 1.49 | 7,116 | 27 | 5,087 |
02/02/2020 | 1.58 | 1.45 | 1.49 | 4,438 | 16 | 3,012 |
02/01/2020 | 1.68 | 1.47 | 1.59 | 3,644 | 17 | 2,318 |
01/12/2019 | 1.79 | 1.39 | 1.67 | 52,597 | 137 | 33,539 |
03/11/2019 | 1.65 | 1.56 | 1.57 | 18,356 | 39 | 11,421 |
01/10/2019 | 1.84 | 1.63 | 1.64 | 1,254 | 7 | 745 |
01/09/2019 | 1.98 | 1.61 | 1.98 | 7,930 | 44 | 4,578 |
01/08/2019 | 1.85 | 1.61 | 1.61 | 8,819 | 22 | 5,394 |
01/07/2019 | 1.90 | 1.61 | 1.90 | 7,264 | 29 | 4,416 |
02/06/2019 | 1.68 | 1.60 | 1.62 | 26,612 | 23 | 16,459 |
01/05/2019 | 2.00 | 1.62 | 1.65 | 384,172 | 23 | 195,897 |
01/04/2019 | 2.04 | 1.58 | 1.66 | 701,830 | 55 | 346,513 |
03/03/2019 | 1.94 | 1.75 | 1.90 | 51,949 | 58 | 27,171 |