Menu

ARAB ALUMINIUM INDUSTRY /ARAL Historical

Loading data
High Low
Performance Indicators 17/03/2024
MarketFirst
High Price2.28
Last Closing2.29
No. of Transactions8
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.19
No. of Shares457
Div3.07
Change-0.01
Closing Price2.28
Average Price2.15
P/EM
Value Traded981

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/11/2022 2.95 2.95 2.95 755 2 256
13/11/2022 2.96 2.96 2.96 65 1 22
10/11/2022 2.95 2.95 2.95 97 1 33
08/11/2022 2.90 2.90 2.90 3,164 3 1,091
07/11/2022 2.89 2.89 2.89 581 1 201
03/11/2022 2.87 2.87 2.87 29 1 10
01/11/2022 2.85 2.85 2.85 214 1 75
26/10/2022 2.89 2.89 2.89 69 1 24
25/10/2022 2.89 2.89 2.89 4,335 3 1,500
23/10/2022 2.89 2.89 2.89 387 2 134
19/10/2022 2.90 2.90 2.90 725 1 250
17/10/2022 2.89 2.89 2.89 61 1 21
10/10/2022 2.90 2.86 2.90 1,752 4 605
09/10/2022 2.86 2.86 2.86 14 1 5
06/10/2022 2.86 2.85 2.85 2,140 2 750
28/09/2022 2.86 2.86 2.86 69 1 24
25/09/2022 2.85 2.85 2.85 561 2 197
20/09/2022 2.85 2.85 2.85 182 1 64
19/09/2022 2.85 2.85 2.85 3,634 4 1,275
14/09/2022 2.85 2.85 2.85 6 1 2
Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2020 1.29 1.28 1.28 3,306 10 2,574
04/10/2020 1.29 1.28 1.28 533 3 416
13/09/2020 1.31 1.30 1.31 3,919 6 3,011
06/09/2020 1.32 1.32 1.32 902 5 683
30/08/2020 1.37 1.34 1.37 1,277 4 950
23/08/2020 1.37 1.37 1.37 370 1 270
09/08/2020 1.42 1.42 1.42 142 1 100
04/08/2020 1.37 1.37 1.37 92 1 67
26/07/2020 1.41 1.37 1.37 1,378 3 1,000
05/07/2020 1.48 1.38 1.48 212 2 150
28/06/2020 1.49 1.42 1.42 504 4 350
21/06/2020 1.50 1.50 1.50 150 1 100
14/06/2020 1.44 1.44 1.44 192 1 133
31/05/2020 1.51 1.51 1.51 302 2 200
10/05/2020 1.58 1.52 1.58 312 3 200
15/03/2020 1.49 1.49 1.49 149 1 100
08/03/2020 1.46 1.35 1.46 4,518 21 3,242
01/03/2020 1.45 1.40 1.45 2,449 5 1,745
23/02/2020 1.49 1.45 1.49 2,324 5 1,600
16/02/2020 1.56 1.47 1.56 312 3 212
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2010 1.55 1.50 1.55 44,993 36 29,898
01/08/2010 1.57 1.49 1.50 47,637 61 31,764
01/07/2010 1.52 1.48 1.50 25,146 35 16,834
01/06/2010 1.50 1.41 1.49 54,130 41 37,353
02/05/2010 1.45 1.32 1.41 9,246 22 6,649
01/04/2010 1.40 1.36 1.36 7,524 18 5,448
01/03/2010 1.35 1.34 1.34 21,207 29 15,720
01/02/2010 1.37 1.32 1.35 11,445 19 8,555
03/01/2010 1.35 1.31 1.32 2,845 12 2,154
01/12/2009 1.37 1.31 1.37 25,836 35 19,649
01/11/2009 1.40 1.31 1.31 24,905 40 18,788
01/10/2009 1.40 1.30 1.40 4,857 22 3,636
01/09/2009 1.36 1.30 1.30 13,382 36 9,963
02/08/2009 1.35 1.32 1.35 5,023 23 3,750
01/07/2009 1.39 1.24 1.32 16,804 47 12,905
01/06/2009 1.62 1.34 1.34 19,652 34 13,575
03/05/2009 1.64 1.43 1.55 59,736 47 38,288
01/04/2009 1.65 1.50 1.51 2,896 10 1,813
01/03/2009 1.71 1.50 1.65 44,883 53 26,991
01/02/2009 1.73 1.48 1.71 10,930 37 6,709