ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 18/03/2026
MarketSecond
High Price1.23
Last Closing1.26
No. of Transactions1
SectorMining and Extraction Industries
Low Price1.23
Opening Price1.23
No. of Shares100
Div0.00
Change-0.03
Closing Price1.23
Average Price1.23
P/EN
Value Traded123
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2025 | 1.96 | 1.94 | 1.96 | 170 | 2 | 87 |
| 26/05/2025 | 1.87 | 1.87 | 1.87 | 1,468 | 4 | 785 |
| 21/05/2025 | 1.96 | 1.88 | 1.96 | 988 | 16 | 523 |
| 19/05/2025 | 1.92 | 1.92 | 1.92 | 131 | 4 | 68 |
| 18/05/2025 | 1.92 | 1.92 | 1.92 | 359 | 1 | 187 |
| 13/05/2025 | 2.00 | 1.90 | 2.00 | 358 | 5 | 182 |
| 12/05/2025 | 1.98 | 1.91 | 1.91 | 934 | 6 | 475 |
| 11/05/2025 | 1.98 | 1.88 | 1.89 | 1,010 | 7 | 531 |
| 08/05/2025 | 1.98 | 1.91 | 1.97 | 521 | 7 | 266 |
| 07/05/2025 | 1.99 | 1.90 | 1.99 | 913 | 10 | 475 |
| 06/05/2025 | 2.00 | 1.91 | 2.00 | 480 | 6 | 249 |
| 28/04/2025 | 2.01 | 1.93 | 2.01 | 500 | 7 | 257 |
| 24/04/2025 | 2.00 | 1.86 | 2.00 | 377 | 7 | 193 |
| 23/04/2025 | 1.95 | 1.95 | 1.95 | 390 | 1 | 200 |
| 21/04/2025 | 2.05 | 1.95 | 2.05 | 726,263 | 58 | 355,051 |
| 17/04/2025 | 2.03 | 1.92 | 2.03 | 237 | 5 | 120 |
| 14/04/2025 | 1.98 | 1.90 | 1.98 | 64 | 2 | 33 |
| 10/04/2025 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 09/04/2025 | 2.01 | 1.95 | 2.01 | 380 | 3 | 193 |
| 08/04/2025 | 1.95 | 1.79 | 1.91 | 832 | 9 | 450 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/08/2022 | 3.22 | 2.80 | 3.22 | 1,004 | 6 | 350 |
| 21/08/2022 | 3.22 | 2.75 | 3.22 | 2,701 | 11 | 908 |
| 14/08/2022 | 2.75 | 2.73 | 2.75 | 927 | 5 | 339 |
| 07/08/2022 | 2.73 | 2.72 | 2.72 | 13,039 | 8 | 4,793 |
| 31/07/2022 | 2.73 | 2.72 | 2.72 | 1,608 | 3 | 591 |
| 24/07/2022 | 2.80 | 2.70 | 2.70 | 9,986 | 13 | 3,697 |
| 17/07/2022 | 2.80 | 2.64 | 2.80 | 1,838 | 7 | 672 |
| 03/07/2022 | 2.86 | 2.85 | 2.85 | 2,590 | 8 | 906 |
| 26/06/2022 | 2.95 | 2.85 | 2.95 | 2,233 | 8 | 783 |
| 19/06/2022 | 2.85 | 2.85 | 2.85 | 5,754 | 7 | 2,019 |
| 12/06/2022 | 2.86 | 2.85 | 2.85 | 9,994 | 17 | 3,503 |
| 05/06/2022 | 2.86 | 2.82 | 2.86 | 3,174 | 5 | 1,119 |
| 29/05/2022 | 2.88 | 2.80 | 2.80 | 4,016 | 12 | 1,432 |
| 22/05/2022 | 2.99 | 2.77 | 2.95 | 1,688 | 6 | 590 |
| 15/05/2022 | 2.80 | 2.61 | 2.61 | 6,788 | 10 | 2,430 |
| 08/05/2022 | 2.82 | 2.75 | 2.78 | 2,829 | 6 | 1,007 |
| 24/04/2022 | 2.99 | 2.80 | 2.81 | 7,552 | 10 | 2,683 |
| 17/04/2022 | 2.80 | 2.80 | 2.80 | 420 | 1 | 150 |
| 10/04/2022 | 2.80 | 2.80 | 2.80 | 770 | 3 | 275 |
| 27/03/2022 | 2.81 | 2.81 | 2.81 | 784 | 3 | 279 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2012 | 1.22 | 1.21 | 1.22 | 7,502 | 12 | 6,194 |
| 01/08/2012 | 1.24 | 1.21 | 1.22 | 3,141 | 15 | 2,580 |
| 01/07/2012 | 1.25 | 1.20 | 1.21 | 10,552 | 38 | 8,716 |
| 03/06/2012 | 1.27 | 1.20 | 1.25 | 8,867 | 14 | 7,297 |
| 01/05/2012 | 1.33 | 1.19 | 1.21 | 13,996 | 28 | 11,562 |
| 01/04/2012 | 1.40 | 1.24 | 1.39 | 6,895 | 34 | 5,245 |
| 01/03/2012 | 1.40 | 1.28 | 1.31 | 12,184 | 40 | 9,079 |
| 01/02/2012 | 1.32 | 1.27 | 1.32 | 819 | 3 | 640 |
| 02/01/2012 | 1.28 | 1.27 | 1.27 | 3,342 | 5 | 2,631 |
| 01/12/2011 | 1.29 | 1.27 | 1.27 | 9,449 | 28 | 7,327 |
| 01/11/2011 | 1.31 | 1.30 | 1.30 | 10,436 | 21 | 7,997 |
| 02/10/2011 | 1.31 | 1.29 | 1.30 | 6,424 | 34 | 4,946 |
| 04/09/2011 | 1.41 | 1.28 | 1.30 | 5,433 | 18 | 4,053 |
| 01/08/2011 | 1.43 | 1.32 | 1.33 | 35,447 | 51 | 26,111 |
| 03/07/2011 | 1.43 | 1.32 | 1.37 | 26,489 | 55 | 19,727 |
| 01/06/2011 | 1.49 | 1.32 | 1.42 | 18,413 | 65 | 13,271 |
| 02/05/2011 | 1.58 | 1.43 | 1.47 | 42,731 | 71 | 29,128 |
| 03/04/2011 | 1.54 | 1.43 | 1.54 | 3,672 | 14 | 2,530 |
| 01/03/2011 | 1.56 | 1.40 | 1.49 | 16,290 | 59 | 11,222 |
| 01/02/2011 | 1.51 | 1.44 | 1.44 | 8,988 | 11 | 6,207 |