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
16/07/2020 0.72 0.72 0.72 288 1 400
15/07/2020 0.73 0.73 0.73 36 1 49
14/01/2020 0.76 0.76 0.76 76 2 100
29/12/2019 0.79 0.79 0.79 40 1 50
26/12/2019 0.83 0.83 0.83 42 1 50
16/12/2019 0.87 0.87 0.87 56 2 64
10/12/2019 0.91 0.91 0.91 54 1 59
09/12/2019 0.95 0.95 0.95 27 1 28
31/10/2019 1.00 0.99 1.00 24,849 2 25,100
30/10/2019 1.00 1.00 1.00 64 1 64
02/06/2019 1.05 1.05 1.05 105 3 100
29/11/2018 1.05 1.05 1.05 277 2 264
27/05/2018 1.03 0.95 1.01 99,579 16 97,202
16/04/2018 1.05 1.00 1.00 25,253 3 25,250
15/04/2018 1.05 1.05 1.05 210 1 200
09/01/2018 1.10 1.10 1.10 913 1 830
08/01/2018 1.05 1.00 1.05 902 5 900
06/07/2017 1.05 1.05 1.05 8,085 12 7,700
04/01/2017 0.67 0.67 0.67 5 1 7
28/12/2016 0.67 0.67 0.67 332 2 495
Date High Low Closing Value Traded No. of Trans No. of Shares
13/03/2016 0.46 0.46 0.46 19 2 41
28/02/2016 0.47 0.45 0.47 238 8 520
21/02/2016 0.47 0.45 0.45 232 7 506
14/02/2016 0.48 0.45 0.45 498 14 1,086
31/01/2016 0.48 0.48 0.48 38 2 79
24/01/2016 0.48 0.48 0.48 61 2 128
17/01/2016 0.50 0.50 0.50 96 3 192
10/01/2016 0.50 0.50 0.50 23 1 46
06/12/2015 0.52 0.52 0.52 33 1 64
22/11/2015 0.52 0.52 0.52 411 1 790
08/11/2015 0.53 0.53 0.53 34 1 64
25/10/2015 0.54 0.54 0.54 219 1 405
18/10/2015 0.56 0.50 0.56 211 6 388
11/10/2015 0.52 0.52 0.52 104 1 200
04/10/2015 0.52 0.52 0.52 34 2 65
20/09/2015 0.52 0.52 0.52 33 1 64
23/08/2015 0.56 0.53 0.54 135 6 246
02/08/2015 0.55 0.54 0.55 38 2 71
26/07/2015 0.57 0.55 0.55 215 7 390
26/04/2015 0.55 0.53 0.55 1,740 2 3,166
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2011 1.14 1.05 1.14 901 12 818
01/02/2011 1.20 1.14 1.14 1,239 9 1,079
02/01/2011 1.25 1.10 1.18 641,584 19 534,780
01/12/2010 1.16 1.11 1.12 1,815 13 1,615
01/11/2010 1.21 1.10 1.13 1,135 14 995
03/10/2010 1.21 1.11 1.11 638,642 25 549,836
01/09/2010 1.20 1.16 1.16 581 10 497
01/08/2010 1.25 1.15 1.15 13,443 18 11,361
01/07/2010 1.27 1.19 1.20 2,691,467 18 2,261,638
01/06/2010 1.32 1.14 1.20 16,314 44 13,552
02/05/2010 1.50 1.20 1.20 19,807 20 14,087
01/04/2010 1.51 1.31 1.51 5,686 22 3,906
01/03/2010 1.38 1.25 1.31 1,856 25 1,418
01/02/2010 1.70 1.27 1.44 79,962 37 51,652
03/01/2010 1.60 1.27 1.60 1,153,822 45 812,858
01/12/2009 1.39 1.15 1.38 15,389 47 11,668
01/11/2009 1.30 1.25 1.27 33,328 25 25,834
01/10/2009 1.30 1.24 1.25 22,287 24 17,686
01/09/2009 1.35 1.24 1.25 23,820 33 18,735
02/08/2009 1.33 1.19 1.24 6,047 46 4,858