Menu

AL-EQBAL INVESTMENT COMPANY LTD Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 27/05/2020
Market
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
04/09/2019 11.70 11.69 11.70 105,707 24 9,038
02/09/2019 11.74 11.50 11.70 389,381 26 33,288
29/08/2019 11.50 11.20 11.50 561,723 14 48,847
28/08/2019 11.35 11.22 11.34 124,145 26 10,982
27/08/2019 11.25 11.24 11.25 410,680 13 36,505
26/08/2019 11.22 11.17 11.22 406,074 90 36,224
25/08/2019 11.20 11.20 11.20 29,792 6 2,660
22/08/2019 11.20 11.20 11.20 61,376 7 5,480
21/08/2019 11.35 11.18 11.20 78,831 22 7,020
20/08/2019 11.45 11.10 11.12 55,818 21 5,010
19/08/2019 11.87 10.86 11.03 93,124 50 8,323
18/08/2019 11.75 11.73 11.73 295,772 29 25,175
15/08/2019 11.98 11.75 11.75 25,517 6 2,150
05/08/2019 11.90 11.75 11.90 1,218 2 103
04/08/2019 11.85 11.72 11.85 23,829 7 2,011
31/07/2019 12.00 11.85 11.85 1,200,097 18 100,010
30/07/2019 12.00 11.89 11.89 167,761 22 13,984
29/07/2019 11.99 11.90 11.99 158,085 30 13,253
28/07/2019 11.90 11.90 11.90 3,570 3 300
25/07/2019 11.94 11.87 11.90 11,138 9 936
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
03/12/2017 31.00 30.01 30.50 954,427 96 31,266
26/11/2017 30.00 28.25 30.00 2,193,148 173 74,264
19/11/2017 28.40 28.03 28.25 252,040 29 8,978
12/11/2017 28.40 27.60 28.01 373,015 56 13,325
05/11/2017 30.00 27.20 28.00 754,961 165 27,145
29/10/2017 28.99 27.00 28.95 221,545 48 7,934
22/10/2017 27.40 26.00 27.40 486,818 78 18,407
15/10/2017 26.20 25.90 26.15 7,718,051 53 296,798
08/10/2017 26.55 26.00 26.00 1,227,130 36 46,652
01/10/2017 26.49 25.90 26.25 125,731 34 4,826
24/09/2017 26.10 26.00 26.00 285,651 38 10,957
17/09/2017 26.72 26.00 26.10 481,117 36 18,437
10/09/2017 27.00 26.50 26.50 1,059,776 41 39,610
05/09/2017 26.82 26.82 26.82 10,969 3 409
27/08/2017 26.82 25.55 26.82 8,199,843 64 315,246
20/08/2017 26.00 25.51 26.00 6,251,382 53 240,448
13/08/2017 26.10 25.51 25.51 5,682,600 40 218,632
06/08/2017 26.07 25.40 26.00 2,088,096 101 81,116
30/07/2017 25.64 24.90 25.50 2,794,576 184 110,058
23/07/2017 26.00 25.20 25.75 2,919,466 63 113,372
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2010 3.94 3.22 3.84 663,525 315 175,626
01/03/2010 3.33 3.00 3.29 389,629 221 125,848
01/02/2010 3.69 3.29 3.50 387,236 270 110,600
03/01/2010 3.45 3.15 3.38 229,660 135 70,365
01/12/2009 3.35 2.95 3.14 331,546 274 104,759
01/11/2009 3.10 2.82 3.10 651,826 316 222,906
01/10/2009 2.98 2.80 2.97 352,310 209 122,797
01/09/2009 2.98 2.73 2.91 69,457 81 24,270
02/08/2009 3.10 2.68 2.76 135,053 135 47,246
01/07/2009 3.10 2.62 3.08 148,112 150 50,547
01/06/2009 3.11 2.61 2.63 432,061 286 150,655
03/05/2009 2.80 2.55 2.70 166,720 97 62,166
01/04/2009 2.84 2.32 2.69 234,679 139 92,565
01/03/2009 2.39 2.21 2.32 235,845 132 103,217
01/02/2009 2.63 2.21 2.23 651,990 221 258,408
04/01/2009 2.66 2.35 2.64 442,692 174 173,999
01/12/2008 2.50 2.00 2.44 762,673 139 332,791
02/11/2008 2.61 1.90 2.09 177,958 269 81,192
05/10/2008 2.62 2.17 2.40 155,941 152 63,777
01/09/2008 2.70 2.55 2.70 135,337 117 51,319
Download Table