AL-EQBAL INVESTMENT COMPANY LTD Historical
Performance Indicators 27/05/2020
MarketFirst
High Price13.22
Last Closing13.34
No. of Transactions37
SectorTobacco and Cigarettes
Low Price13.01
Opening Price13.01
No. of Shares31,063
Div0.00
Change-0.24
Closing Price13.10
Average Price13.02
P/E15.22
Value Traded404,435
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/05/2020 | 13.22 | 13.01 | 13.10 | 404,435 | 37 | 31,063 |
| 26/05/2020 | 13.34 | 13.34 | 13.34 | 10,672 | 3 | 800 |
| 16/03/2020 | 13.90 | 13.46 | 13.68 | 146,049 | 30 | 10,833 |
| 15/03/2020 | 14.06 | 13.66 | 13.80 | 54,837 | 12 | 3,924 |
| 12/03/2020 | 14.88 | 14.20 | 14.75 | 639,032 | 32 | 43,777 |
| 11/03/2020 | 14.88 | 14.70 | 14.70 | 78,489 | 26 | 5,318 |
| 10/03/2020 | 15.25 | 14.55 | 14.85 | 26,586 | 21 | 1,789 |
| 09/03/2020 | 14.42 | 14.42 | 14.42 | 123,796 | 17 | 8,585 |
| 08/03/2020 | 13.42 | 12.98 | 13.42 | 23,396 | 8 | 1,750 |
| 05/03/2020 | 12.50 | 12.39 | 12.49 | 125,061 | 48 | 10,011 |
| 04/03/2020 | 12.40 | 12.38 | 12.39 | 50,253 | 16 | 4,054 |
| 03/03/2020 | 13.00 | 12.40 | 12.40 | 72,183 | 34 | 5,689 |
| 02/03/2020 | 13.20 | 13.00 | 13.01 | 74,538 | 23 | 5,700 |
| 27/02/2020 | 13.60 | 13.31 | 13.40 | 106,368 | 41 | 7,918 |
| 26/02/2020 | 13.60 | 13.58 | 13.58 | 9,585 | 5 | 705 |
| 24/02/2020 | 13.80 | 13.65 | 13.75 | 51,509 | 28 | 3,750 |
| 23/02/2020 | 13.60 | 13.60 | 13.60 | 2,040 | 2 | 150 |
| 20/02/2020 | 13.60 | 13.55 | 13.55 | 16,292 | 6 | 1,202 |
| 19/02/2020 | 13.80 | 13.55 | 13.75 | 27,923 | 12 | 2,050 |
| 18/02/2020 | 13.80 | 13.70 | 13.80 | 18,848 | 15 | 1,370 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/05/2020 | 13.34 | 13.01 | 13.10 | 415,107 | 40 | 31,863 |
| 15/03/2020 | 14.06 | 13.46 | 13.68 | 200,885 | 42 | 14,757 |
| 08/03/2020 | 15.25 | 12.98 | 14.75 | 891,299 | 104 | 61,219 |
| 01/03/2020 | 13.20 | 12.38 | 12.49 | 322,034 | 121 | 25,454 |
| 23/02/2020 | 13.80 | 13.31 | 13.40 | 169,501 | 76 | 12,523 |
| 16/02/2020 | 13.80 | 13.50 | 13.55 | 105,555 | 69 | 7,732 |
| 09/02/2020 | 13.64 | 13.21 | 13.64 | 169,058 | 46 | 12,554 |
| 02/02/2020 | 13.90 | 13.00 | 13.50 | 92,095 | 62 | 6,912 |
| 26/01/2020 | 13.05 | 12.70 | 13.05 | 653,468 | 63 | 51,321 |
| 19/01/2020 | 12.70 | 12.65 | 12.70 | 158,483 | 33 | 12,480 |
| 12/01/2020 | 12.78 | 12.30 | 12.69 | 32,697 | 18 | 2,587 |
| 05/01/2020 | 12.85 | 12.40 | 12.75 | 77,572 | 20 | 6,181 |
| 29/12/2019 | 12.49 | 12.01 | 12.49 | 323,402 | 86 | 26,555 |
| 22/12/2019 | 12.10 | 12.03 | 12.05 | 398,964 | 75 | 33,079 |
| 15/12/2019 | 12.05 | 11.90 | 12.00 | 1,571,764 | 34 | 130,985 |
| 08/12/2019 | 12.05 | 11.60 | 11.66 | 1,372,014 | 42 | 114,394 |
| 01/12/2019 | 11.80 | 11.60 | 11.61 | 2,152,885 | 38 | 185,573 |
| 24/11/2019 | 11.90 | 11.76 | 11.78 | 267,686 | 55 | 22,700 |
| 17/11/2019 | 11.90 | 11.75 | 11.76 | 51,574 | 27 | 4,364 |
| 10/11/2019 | 12.00 | 11.80 | 12.00 | 8,977 | 5 | 750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/05/2020 | 13.34 | 13.01 | 13.10 | 415,107 | 40 | 31,863 |
| 01/03/2020 | 15.25 | 12.38 | 13.68 | 1,414,218 | 267 | 101,430 |
| 02/02/2020 | 13.90 | 13.00 | 13.40 | 536,210 | 253 | 39,721 |
| 02/01/2020 | 13.05 | 12.30 | 13.05 | 953,384 | 141 | 75,099 |
| 01/12/2019 | 12.30 | 11.60 | 12.30 | 5,787,866 | 268 | 488,056 |
| 03/11/2019 | 12.00 | 11.75 | 11.78 | 532,067 | 133 | 44,871 |
| 01/10/2019 | 12.09 | 11.60 | 11.75 | 753,560 | 137 | 63,646 |
| 01/09/2019 | 12.25 | 11.50 | 12.00 | 1,909,860 | 245 | 159,970 |
| 01/08/2019 | 11.98 | 10.86 | 11.50 | 2,167,900 | 293 | 190,490 |
| 01/07/2019 | 12.05 | 11.72 | 11.85 | 11,037,161 | 195 | 920,005 |
| 02/06/2019 | 12.65 | 11.25 | 12.30 | 7,343,333 | 330 | 588,670 |
| 01/05/2019 | 12.58 | 11.40 | 12.00 | 3,957,452 | 214 | 324,548 |
| 01/04/2019 | 12.85 | 12.00 | 12.00 | 932,098 | 237 | 75,487 |
| 03/03/2019 | 14.12 | 11.71 | 12.30 | 1,512,268 | 229 | 113,371 |
| 03/02/2019 | 13.99 | 13.25 | 13.95 | 2,971,133 | 407 | 214,111 |
| 02/01/2019 | 14.23 | 12.89 | 13.54 | 20,493,549 | 307 | 1,489,069 |
| 02/12/2018 | 15.59 | 10.40 | 13.00 | 278,619,629 | 1,256 | 19,133,836 |
| 01/11/2018 | 14.60 | 12.33 | 12.33 | 3,070,975 | 398 | 215,391 |
| 01/10/2018 | 14.45 | 13.25 | 14.35 | 8,230,095 | 361 | 598,689 |
| 02/09/2018 | 14.00 | 13.01 | 13.80 | 4,161,393 | 501 | 300,658 |