Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
Performance Indicators 08/06/2021
MarketSecond
High Price1.54
Last Closing1.62
No. of Transactions3
SectorTechnology and Communication
Low Price1.54
Opening Price1.54
No. of Shares200
Div0.00
Change-0.08
Closing Price1.54
Average Price1.54
P/E54.94
Value Traded308

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/06/2021 1.54 1.54 1.54 308 3 200
18/05/2021 1.62 1.62 1.62 162 2 100
06/05/2021 1.70 1.63 1.70 498 4 300
25/03/2021 1.71 1.71 1.71 684,000 1 400,000
16/03/2021 1.80 1.76 1.80 512,112 9 286,200
03/03/2021 1.85 1.79 1.85 22,579 6 12,600
02/03/2021 1.84 1.71 1.84 1,886 6 1,080
21/02/2021 1.80 1.75 1.80 62 3 35
14/02/2021 1.76 1.76 1.76 352 1 200
10/02/2021 1.85 1.76 1.85 1,371 3 755
04/02/2021 1.85 1.85 1.85 93 2 50
02/02/2021 1.83 1.82 1.83 1,982 3 1,084
31/01/2021 1.91 1.85 1.91 935 3 500
21/01/2021 1.82 1.82 1.82 364 1 200
20/01/2021 1.85 1.84 1.85 754 2 410
18/01/2021 1.91 1.85 1.91 753 4 405
17/01/2021 1.92 1.87 1.92 753 2 400
13/01/2021 1.93 1.87 1.93 301 4 158
12/01/2021 1.87 1.87 1.87 187 1 100
11/01/2021 1.96 1.94 1.96 2,139 4 1,100
Date High Low Closing Value Traded No. of Trans No. of Shares
06/06/2021 1.54 1.54 1.54 308 3 200
16/05/2021 1.62 1.62 1.62 162 2 100
02/05/2021 1.70 1.63 1.70 498 4 300
21/03/2021 1.71 1.71 1.71 684,000 1 400,000
14/03/2021 1.80 1.76 1.80 512,112 9 286,200
28/02/2021 1.85 1.71 1.85 24,465 12 13,680
21/02/2021 1.80 1.75 1.80 62 3 35
14/02/2021 1.76 1.76 1.76 352 1 200
07/02/2021 1.85 1.76 1.85 1,371 3 755
31/01/2021 1.91 1.82 1.85 3,010 8 1,634
17/01/2021 1.92 1.82 1.82 2,624 9 1,415
10/01/2021 1.96 1.87 1.93 17,711 25 9,213
03/01/2021 2.05 1.89 1.99 3,001,646 120 1,527,742
27/12/2020 1.99 1.90 1.98 128,884 34 65,995
20/12/2020 2.00 1.91 1.98 89,692 55 46,119
13/12/2020 1.97 1.84 1.97 188,936 91 98,421
06/12/2020 1.96 1.87 1.92 39,922 11 20,801
29/11/2020 2.00 1.87 1.97 75,202 75 38,617
22/11/2020 1.98 1.84 1.94 161,376 71 85,224
15/11/2020 2.02 1.89 1.89 166,980 30 84,743
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 1.54 1.54 1.54 308 3 200
02/05/2021 1.70 1.62 1.62 660 6 400
01/03/2021 1.85 1.71 1.71 1,220,578 22 699,880
01/02/2021 1.85 1.75 1.80 3,860 12 2,124
03/01/2021 2.05 1.82 1.91 3,022,917 157 1,538,870
01/12/2020 2.00 1.84 1.98 450,683 200 232,997
01/11/2020 2.15 1.84 2.00 695,676 275 348,450
01/10/2020 2.15 1.82 2.08 690,464 320 337,042
01/09/2020 2.15 1.45 2.06 1,804,927 620 1,027,167
04/08/2020 1.54 1.15 1.47 976,245 515 685,371
01/07/2020 1.30 1.13 1.30 52,908 122 44,614
01/06/2020 1.37 1.14 1.24 100,797 141 80,540
01/03/2020 1.38 1.28 1.37 3,037 11 2,250
02/02/2020 1.43 1.22 1.42 85,216 103 64,456
02/01/2020 1.46 1.34 1.42 42,608 73 30,719
01/12/2019 1.49 1.33 1.42 290,378 245 204,260
03/11/2019 1.43 1.23 1.33 124,227 105 91,202
01/10/2019 1.52 1.36 1.44 2,609,963 352 1,812,160
01/09/2019 1.58 1.24 1.41 3,268,035 920 2,243,943
01/08/2019 1.37 1.25 1.25 388,790 115 291,396