Menu

AL AHLIA ENTERPRISES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 06/12/2010
Market
High Price1.07
Last Closing1.12
No. of Transactions35
SectorCommercial Services
Low Price1.07
Opening Price1.07
No. of Shares55,600
Div0.00
Change-0.05
Closing Price1.07
Average Price1.07
P/EM
Value Traded59,492

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2010 2.41 2.35 2.35 2,080,565 31 879,355
14/01/2010 2.45 2.36 2.36 1,151,265 45 472,578
13/01/2010 2.47 2.36 2.44 4,247,332 95 1,732,686
12/01/2010 2.48 2.30 2.45 1,027,276 260 427,515
11/01/2010 2.53 2.42 2.42 2,104,559 288 867,549
10/01/2010 2.62 2.51 2.54 4,612,043 417 1,831,472
07/01/2010 2.77 2.64 2.64 1,543,460 297 580,937
06/01/2010 2.88 2.77 2.77 483,899 73 172,675
05/01/2010 3.16 2.91 2.91 7,128,935 344 2,390,670
04/01/2010 3.08 2.89 3.06 3,050,496 158 1,025,204
03/01/2010 3.18 2.98 2.98 2,783,588 347 899,848
30/12/2009 3.13 3.00 3.13 1,485,101 52 487,925
29/12/2009 3.04 2.87 3.03 4,909,331 47 1,656,200
28/12/2009 2.91 2.80 2.90 3,042,505 43 1,048,000
27/12/2009 2.78 2.69 2.78 3,500,925 123 1,268,850
24/12/2009 2.75 2.57 2.65 7,145,346 399 2,646,885
23/12/2009 2.70 2.60 2.70 4,142,974 365 1,559,990
22/12/2009 2.76 2.60 2.60 2,059,793 258 775,248
21/12/2009 2.73 2.56 2.73 1,108,808 42 426,300
20/12/2009 2.72 2.61 2.69 4,063,927 216 1,520,937
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/07/2006 0.93 0.87 0.87 1,098 6 1,250
23/07/2006 0.90 0.86 0.90 778 2 900
16/07/2006 0.90 0.90 0.90 45 1 50
25/06/2006 0.90 0.86 0.86 475 2 550
18/06/2006 0.93 0.90 0.90 4,428 12 4,904
11/06/2006 0.93 0.90 0.93 3,537 19 3,884
04/06/2006 0.94 0.90 0.90 2,564 7 2,845
28/05/2006 0.98 0.97 0.98 147 2 150
21/05/2006 0.97 0.88 0.95 3,312 12 3,486
14/05/2006 1.00 0.90 0.91 1,951 6 2,095
07/05/2006 0.99 0.89 0.99 6,720 19 7,221
01/05/2006 1.00 0.91 0.94 14,840 22 15,728
23/04/2006 0.99 0.92 0.99 1,625 7 1,750
16/04/2006 0.95 0.91 0.93 1,832 5 1,950
09/04/2006 0.99 0.94 0.99 3,660 26 3,760
02/04/2006 1.01 0.92 0.98 6,894 25 7,076
26/03/2006 0.96 0.90 0.96 27,117 44 28,715
19/03/2006 0.94 0.87 0.93 25,128 12 27,080
12/03/2006 0.96 0.87 0.91 2,857 10 3,138
05/03/2006 1.00 0.92 0.96 20,359 32 21,198
Download Table