Menu

BINDAR FOR ISLAMIC FINANCE COMPANY Historical

Loading data
Performance Indicators 24/09/2026
MarketSecond
High Price1.72
Last Closing1.64
No. of Transactions1
SectorDiversified Financial Services
Low Price1.72
Opening Price1.72
No. of Shares150
Div0.00
Change0.08
Closing Price1.72
Average Price1.72
P/E7.39
Value Traded258

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/12/2019 0.82 0.82 0.82 820 2 1,000
08/12/2019 0.82 0.82 0.82 1,640 2 2,000
02/12/2019 0.81 0.81 0.81 486 1 600
25/11/2019 0.82 0.82 0.82 1,640 2 2,000
13/11/2019 0.82 0.81 0.82 1,023 2 1,250
11/11/2019 0.82 0.80 0.82 29,711 25 36,392
10/11/2019 0.79 0.79 0.79 672 1 850
05/11/2019 0.78 0.78 0.78 897 2 1,150
03/11/2019 0.77 0.77 0.77 2,041 5 2,650
29/10/2019 0.77 0.77 0.77 1,540 4 2,000
22/10/2019 0.77 0.77 0.77 4,620 2 6,000
20/10/2019 0.77 0.77 0.77 3,850 2 5,000
16/10/2019 0.77 0.77 0.77 770 1 1,000
08/10/2019 0.77 0.77 0.77 501 1 650
17/09/2019 0.76 0.76 0.76 14 1 18
15/09/2019 0.76 0.76 0.76 6,829 2 8,985
11/09/2019 0.77 0.77 0.77 770 2 1,000
10/09/2019 0.77 0.76 0.77 54,100 7 71,175
04/09/2019 0.76 0.76 0.76 25 1 33
02/09/2019 0.76 0.76 0.76 7,600 3 10,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
19/08/2018 0.75 0.73 0.75 2,404 3 3,250
12/08/2018 0.75 0.72 0.75 15,141 14 21,000
05/08/2018 0.75 0.72 0.75 15,815 15 21,550
29/07/2018 0.77 0.74 0.75 33,747 17 45,030
22/07/2018 0.77 0.76 0.77 621 2 816
01/07/2018 0.77 0.76 0.77 152 2 200
24/06/2018 0.77 0.75 0.76 28,447 6 37,100
10/06/2018 0.77 0.76 0.77 4,218 6 5,549
03/06/2018 0.77 0.76 0.77 230 2 300
20/05/2018 0.78 0.77 0.77 24,740 11 32,000
06/05/2018 0.79 0.78 0.79 983 4 1,250
29/04/2018 0.80 0.80 0.80 4,120 6 5,150
22/04/2018 0.80 0.74 0.80 23,179 33 30,059
15/04/2018 0.76 0.73 0.76 26,941 35 36,398
08/04/2018 0.77 0.75 0.75 16,479 12 21,720
01/04/2018 0.78 0.78 0.78 2,937 4 3,766
25/03/2018 0.79 0.78 0.79 8,365 13 10,634
18/03/2018 0.79 0.78 0.78 51,730 20 66,320
11/03/2018 0.79 0.77 0.78 2,238 11 2,870
04/03/2018 0.79 0.77 0.78 3,367 18 4,310
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 2.25 1.90 2.01 186,220 141 91,524
01/07/2009 2.43 1.95 2.29 430,798 359 197,648
01/06/2009 3.68 2.01 2.12 2,723,777 976 936,492
03/05/2009 3.56 2.40 3.27 4,944,469 1,373 1,563,528
01/04/2009 2.73 2.41 2.50 1,691,645 672 663,887
01/03/2009 2.70 1.39 2.30 4,694,466 1,299 2,017,873
01/02/2009 2.05 1.48 1.54 32,354 71 20,885
04/01/2009 2.04 1.76 1.98 1,244 15 649
01/12/2008 2.02 1.78 1.86 21,351 17 11,543
02/11/2008 2.10 1.72 1.96 13,873 39 7,317
05/10/2008 2.99 1.58 1.78 69,368 98 33,038
01/09/2008 2.88 2.80 2.88 568 3 200
03/08/2008 3.10 2.85 2.90 2,364 8 800
01/07/2008 3.12 2.70 3.08 316,596 45 116,110
01/06/2008 3.15 2.85 2.85 49,350 59 16,399
04/05/2008 3.25 3.00 3.10 24,696 38 7,862
01/04/2008 3.21 2.92 2.92 6,862 23 2,220
02/03/2008 3.39 3.15 3.37 11,156 30 3,350
02/02/2008 3.31 3.02 3.25 16,620 25 5,223
02/01/2008 3.46 2.91 3.20 23,623 34 7,608
Download Table