EMRAN ALSHARQ REAL ESTATE DEVELOPMENT Historical
Performance Indicators 21/10/2009
Market
High Price0.99
Last Closing0.95
No. of Transactions86
SectorReal Estate
Low Price0.94
Opening Price0.95
No. of Shares41,666
Div0.00
Change0.04
Closing Price0.99
Average Price0.97
P/E33.51
Value Traded40,547
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2009 | 0.92 | 0.90 | 0.92 | 632 | 9 | 687 |
| 22/07/2009 | 0.94 | 0.89 | 0.92 | 2,203 | 11 | 2,396 |
| 21/07/2009 | 0.93 | 0.92 | 0.92 | 802 | 4 | 870 |
| 20/07/2009 | 0.96 | 0.92 | 0.92 | 1,343 | 13 | 1,435 |
| 19/07/2009 | 0.96 | 0.95 | 0.95 | 8,781 | 10 | 9,165 |
| 16/07/2009 | 0.95 | 0.92 | 0.95 | 3,119 | 17 | 3,316 |
| 15/07/2009 | 0.94 | 0.89 | 0.93 | 4,695 | 24 | 5,027 |
| 14/07/2009 | 0.90 | 0.87 | 0.90 | 9,445 | 32 | 10,695 |
| 13/07/2009 | 0.90 | 0.88 | 0.89 | 2,788 | 10 | 3,130 |
| 12/07/2009 | 0.93 | 0.90 | 0.91 | 1,025 | 8 | 1,130 |
| 09/07/2009 | 0.93 | 0.93 | 0.93 | 19,994 | 58 | 21,499 |
| 08/07/2009 | 1.00 | 0.97 | 0.97 | 5,026 | 18 | 5,145 |
| 07/07/2009 | 1.02 | 1.01 | 1.02 | 305 | 6 | 300 |
| 06/07/2009 | 1.09 | 1.03 | 1.05 | 2,045 | 12 | 1,949 |
| 05/07/2009 | 1.05 | 1.01 | 1.04 | 3,956 | 13 | 3,859 |
| 02/07/2009 | 1.06 | 1.06 | 1.06 | 164 | 3 | 155 |
| 01/07/2009 | 1.04 | 1.00 | 1.01 | 2,730 | 12 | 2,692 |
| 30/06/2009 | 1.03 | 1.00 | 1.03 | 751 | 7 | 740 |
| 29/06/2009 | 1.05 | 1.03 | 1.03 | 891 | 16 | 856 |
| 28/06/2009 | 1.07 | 1.04 | 1.07 | 849 | 5 | 804 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/08/2008 | 3.00 | 2.76 | 2.79 | 52,332 | 164 | 18,184 |
| 10/08/2008 | 3.09 | 2.92 | 2.98 | 41,464 | 158 | 13,854 |
| 03/08/2008 | 3.24 | 2.90 | 2.99 | 235,708 | 344 | 78,217 |
| 27/07/2008 | 3.25 | 3.10 | 3.12 | 77,931 | 226 | 24,680 |
| 20/07/2008 | 3.30 | 3.15 | 3.15 | 77,239 | 221 | 24,133 |
| 13/07/2008 | 3.35 | 3.08 | 3.30 | 72,443 | 231 | 22,355 |
| 06/07/2008 | 3.39 | 3.17 | 3.28 | 104,360 | 232 | 31,878 |
| 29/06/2008 | 3.45 | 3.20 | 3.35 | 195,358 | 369 | 58,473 |
| 22/06/2008 | 3.54 | 2.99 | 3.28 | 594,051 | 562 | 186,192 |
| 15/06/2008 | 3.57 | 3.30 | 3.30 | 432,738 | 480 | 126,192 |
| 08/06/2008 | 3.76 | 3.42 | 3.46 | 332,944 | 468 | 93,103 |
| 01/06/2008 | 3.89 | 3.52 | 3.63 | 644,300 | 618 | 174,736 |
| 26/05/2008 | 3.94 | 3.62 | 3.80 | 328,395 | 546 | 86,103 |
| 18/05/2008 | 4.49 | 3.65 | 3.65 | 1,717,605 | 1,099 | 415,184 |
| 11/05/2008 | 4.43 | 3.75 | 4.40 | 3,791,867 | 2,653 | 922,971 |
| 04/05/2008 | 3.66 | 2.97 | 3.66 | 1,496,114 | 850 | 441,775 |
| 27/04/2008 | 3.10 | 2.95 | 2.95 | 395,693 | 519 | 132,180 |
| 20/04/2008 | 3.08 | 2.93 | 2.94 | 520,238 | 630 | 173,731 |
| 13/04/2008 | 3.07 | 2.90 | 2.98 | 331,451 | 655 | 111,747 |
| 06/04/2008 | 3.13 | 2.88 | 3.05 | 642,593 | 984 | 211,400 |