Menu

AL-BILAD SECURITIES AND INVESTMENT Historical

Loading data
High Low
Performance Indicators 14/01/2024
MarketSecond
High Price0.33
Last Closing0.34
No. of Transactions1
SectorDiversified Financial Services
Low Price0.33
Opening Price0.33
No. of Shares4
Div0.00
Change-0.01
Closing Price0.33
Average Price0.33
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/01/2022 0.47 0.45 0.47 76 5 166
20/12/2021 0.47 0.44 0.47 52 2 114
16/12/2021 0.45 0.45 0.45 20 1 45
29/11/2021 0.45 0.41 0.43 30,731 5 74,929
28/11/2021 0.45 0.43 0.43 310 11 714
25/11/2021 0.49 0.45 0.45 240 7 523
24/11/2021 0.47 0.47 0.47 563,689 1 1,199,338
17/11/2021 0.49 0.49 0.49 3 1 7
14/11/2021 0.49 0.49 0.49 50 2 102
11/11/2021 0.47 0.47 0.47 2 1 5
10/11/2021 0.47 0.47 0.47 17 1 37
08/11/2021 0.46 0.46 0.46 388 4 843
07/11/2021 0.46 0.46 0.46 72 2 157
04/11/2021 0.46 0.44 0.46 13 2 29
01/11/2021 0.46 0.44 0.46 10 2 22
28/10/2021 0.46 0.46 0.46 368 8 800
11/10/2021 0.48 0.48 0.48 72 4 150
23/09/2021 0.50 0.47 0.50 80 2 164
14/09/2021 0.49 0.49 0.49 125 4 256
02/09/2021 0.51 0.51 0.51 33 1 64
Date High Low Closing Value Traded No. of Trans No. of Shares
19/09/2021 0.50 0.47 0.50 80 2 164
12/09/2021 0.49 0.49 0.49 125 4 256
29/08/2021 0.51 0.47 0.51 26,689 9 55,602
01/08/2021 0.53 0.47 0.49 55,776 28 113,710
06/06/2021 0.52 0.50 0.51 1,293 11 2,545
30/05/2021 0.48 0.40 0.48 183 6 415
23/05/2021 0.39 0.39 0.39 2 1 5
16/05/2021 0.38 0.34 0.38 258 7 708
09/05/2021 0.33 0.32 0.33 106 2 328
02/05/2021 0.31 0.28 0.31 25,254 4 90,135
25/04/2021 0.27 0.24 0.27 90 6 342
18/04/2021 0.23 0.21 0.23 228 6 1,010
12/04/2021 0.20 0.20 0.20 10 1 50
04/10/2020 0.56 0.56 0.56 56 1 100
27/09/2020 0.56 0.56 0.56 112 1 200
20/09/2020 0.65 0.57 0.57 304 8 500
09/08/2020 0.68 0.68 0.68 126 2 186
26/07/2020 0.71 0.71 0.71 3,550 1 5,000
12/07/2020 0.73 0.72 0.72 324 2 449
12/01/2020 0.76 0.76 0.76 76 2 100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2016 0.43 0.43 0.43 126 7 292
01/08/2016 0.47 0.41 0.43 683 8 1,495
03/07/2016 0.45 0.41 0.43 8,225 15 19,098
01/06/2016 0.45 0.45 0.45 29 1 64
02/05/2016 0.45 0.45 0.45 202 8 449
03/04/2016 0.46 0.45 0.46 466 6 1,028
01/03/2016 0.47 0.45 0.47 568 18 1,225
01/02/2016 0.48 0.45 0.45 796 24 1,735
03/01/2016 0.50 0.48 0.48 180 6 366
01/12/2015 0.52 0.52 0.52 33 1 64
01/11/2015 0.53 0.52 0.52 445 2 854
01/10/2015 0.56 0.50 0.54 567 10 1,058
01/09/2015 0.52 0.52 0.52 33 1 64
02/08/2015 0.56 0.53 0.54 173 8 317
01/07/2015 0.57 0.55 0.55 215 7 390
01/04/2015 0.60 0.53 0.55 9,710 14 16,488
01/02/2015 0.65 0.60 0.60 304 10 478
01/12/2014 0.68 0.65 0.68 54,447 2 80,069
02/11/2014 0.71 0.65 0.68 314 10 458
01/10/2014 0.69 0.66 0.68 54,471 3 80,106