Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
Performance Indicators 13/01/2021
MarketSecond
High Price1.93
Last Closing1.87
No. of Transactions4
SectorTechnology and Communication
Low Price1.87
Opening Price1.87
No. of Shares158
Div0.00
Change0.06
Closing Price1.93
Average Price1.90
P/EM
Value Traded301

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
10/01/2021 1.94 1.90 1.92 15,085 16 7,855
07/01/2021 2.05 1.96 1.99 745,807 46 376,042
06/01/2021 1.99 1.89 1.96 2,255,840 74 1,151,700
31/12/2020 1.99 1.97 1.98 28,589 9 14,500
30/12/2020 1.97 1.90 1.97 20,861 5 10,770
29/12/2020 1.95 1.91 1.95 3,255 3 1,700
27/12/2020 1.99 1.93 1.99 76,180 17 39,025
24/12/2020 1.98 1.92 1.98 3,976 7 2,044
23/12/2020 2.00 1.92 2.00 46,723 22 24,000
22/12/2020 1.98 1.97 1.98 99 2 50
20/12/2020 2.00 1.91 1.98 38,894 24 20,025
17/12/2020 1.97 1.90 1.97 53,225 27 27,550
16/12/2020 1.95 1.86 1.95 131,210 53 68,442
15/12/2020 1.86 1.84 1.86 1,852 4 1,000
13/12/2020 1.88 1.84 1.87 2,649 7 1,429
10/12/2020 1.93 1.87 1.92 547 5 291
08/12/2020 1.96 1.89 1.95 39,375 6 20,510
Date High Low Closing Value Traded No. of Trans No. of Shares
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
08/11/2020 2.10 2.00 2.00 7,983 10 3,968
01/11/2020 2.15 2.05 2.14 287,384 98 137,559
25/10/2020 2.08 1.87 2.08 159,579 88 79,314
11/10/2020 2.02 1.82 1.95 46,917 86 24,395
04/10/2020 2.15 1.96 2.06 364,573 77 175,086
27/09/2020 2.15 2.00 2.12 231,787 158 112,224
20/09/2020 2.10 1.83 2.06 339,497 205 176,583
13/09/2020 1.91 1.78 1.87 713,195 117 383,300
06/09/2020 1.78 1.50 1.78 358,536 109 222,469
30/08/2020 1.55 1.43 1.55 450,629 168 307,938
23/08/2020 1.54 1.39 1.50 261,603 108 180,827
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2019 1.38 1.22 1.36 613,593 471 472,788
02/06/2019 1.50 1.10 1.27 624,135 273 486,098
01/04/2019 1.68 1.46 1.53 426,305 38 267,286
03/03/2019 1.76 1.60 1.69 993,127 53 584,183
03/02/2019 1.79 1.69 1.69 359,051 58 206,150