AL-EQBAL INVESTMENT COMPANY LTD Historical
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 |
|---|---|---|---|---|---|---|
| 19/06/2019 | 12.50 | 12.30 | 12.50 | 97,588 | 24 | 7,900 |
| 18/06/2019 | 12.50 | 12.15 | 12.50 | 161,007 | 80 | 12,925 |
| 17/06/2019 | 12.40 | 12.00 | 12.35 | 358,897 | 34 | 29,719 |
| 16/06/2019 | 12.00 | 11.99 | 12.00 | 43,523 | 6 | 3,627 |
| 13/06/2019 | 12.00 | 11.80 | 12.00 | 8,810 | 6 | 740 |
| 12/06/2019 | 12.00 | 11.49 | 12.00 | 19,271 | 12 | 1,673 |
| 11/06/2019 | 11.50 | 11.25 | 11.50 | 24,423 | 13 | 2,157 |
| 10/06/2019 | 11.89 | 11.49 | 11.49 | 34,873 | 13 | 3,031 |
| 03/06/2019 | 12.10 | 11.66 | 11.66 | 57,972 | 32 | 4,940 |
| 02/06/2019 | 11.90 | 11.90 | 11.90 | 3,570 | 3 | 300 |
| 30/05/2019 | 12.18 | 12.00 | 12.00 | 24,728 | 7 | 2,044 |
| 29/05/2019 | 12.23 | 12.22 | 12.22 | 14,300 | 8 | 1,170 |
| 28/05/2019 | 12.30 | 12.22 | 12.22 | 204,109 | 26 | 16,636 |
| 22/05/2019 | 12.50 | 12.10 | 12.50 | 488 | 2 | 40 |
| 21/05/2019 | 12.57 | 12.50 | 12.50 | 49,988 | 4 | 3,999 |
| 20/05/2019 | 12.57 | 12.50 | 12.57 | 77,376 | 6 | 6,190 |
| 19/05/2019 | 12.50 | 12.50 | 12.50 | 74,325 | 3 | 5,946 |
| 16/05/2019 | 12.58 | 12.55 | 12.57 | 66,792 | 5 | 5,322 |
| 15/05/2019 | 12.55 | 12.55 | 12.55 | 389 | 1 | 31 |
| 14/05/2019 | 12.55 | 12.50 | 12.55 | 13,938 | 6 | 1,115 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2017 | 25.49 | 24.30 | 25.00 | 1,884,481 | 147 | 74,351 |
| 19/02/2017 | 25.00 | 24.45 | 24.56 | 4,358,714 | 65 | 177,317 |
| 12/02/2017 | 24.80 | 24.25 | 24.50 | 252,510 | 76 | 10,284 |
| 05/02/2017 | 24.49 | 23.20 | 24.01 | 272,073 | 55 | 11,585 |
| 29/01/2017 | 24.97 | 23.05 | 23.20 | 332,947 | 73 | 13,991 |
| 22/01/2017 | 24.30 | 23.40 | 24.30 | 44,377 | 21 | 1,865 |
| 15/01/2017 | 24.40 | 23.51 | 23.51 | 104,702 | 36 | 4,356 |
| 08/01/2017 | 24.70 | 24.30 | 24.70 | 488,799 | 47 | 19,960 |
| 02/01/2017 | 24.60 | 24.30 | 24.30 | 96,254 | 14 | 3,958 |
| 26/12/2016 | 25.50 | 24.50 | 24.95 | 2,003,990 | 60 | 78,981 |
| 18/12/2016 | 24.70 | 24.15 | 24.70 | 595,239 | 101 | 24,306 |
| 11/12/2016 | 24.20 | 23.50 | 24.15 | 1,037,382 | 27 | 43,630 |
| 04/12/2016 | 24.70 | 23.35 | 23.60 | 591,392 | 72 | 24,037 |
| 27/11/2016 | 24.67 | 22.65 | 24.45 | 971,040 | 217 | 40,273 |
| 20/11/2016 | 24.80 | 24.00 | 24.25 | 174,596 | 29 | 7,161 |
| 13/11/2016 | 25.00 | 23.30 | 24.80 | 7,196,709 | 208 | 289,188 |
| 06/11/2016 | 23.30 | 21.32 | 23.30 | 1,059,219 | 156 | 47,394 |
| 30/10/2016 | 22.50 | 20.85 | 22.00 | 12,642,286 | 354 | 569,166 |
| 23/10/2016 | 21.95 | 20.60 | 20.89 | 1,771,562 | 138 | 84,163 |
| 16/10/2016 | 22.57 | 21.00 | 21.06 | 7,018,597 | 273 | 314,669 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/12/2006 | 2.54 | 2.18 | 2.33 | 1,245,662 | 688 | 532,448 |
| 01/11/2006 | 2.50 | 2.22 | 2.30 | 630,870 | 186 | 258,050 |
| 01/10/2006 | 2.85 | 2.43 | 2.52 | 217,022 | 206 | 84,133 |
| 03/09/2006 | 2.90 | 2.41 | 2.87 | 1,215,281 | 752 | 447,946 |
| 01/08/2006 | 2.54 | 2.34 | 2.45 | 336,142 | 364 | 136,702 |
| 02/07/2006 | 3.08 | 2.35 | 2.37 | 660,362 | 652 | 255,209 |
| 01/06/2006 | 3.85 | 2.78 | 3.18 | 1,063,153 | 489 | 345,867 |
| 01/05/2006 | 3.94 | 3.60 | 3.90 | 2,446,740 | 352 | 645,629 |
| 02/04/2006 | 4.13 | 3.66 | 3.87 | 701,031 | 275 | 180,332 |
| 01/03/2006 | 4.23 | 3.25 | 4.00 | 2,997,064 | 730 | 803,948 |
| 01/02/2006 | 4.49 | 3.42 | 3.60 | 1,718,615 | 647 | 439,185 |
| 02/01/2006 | 4.79 | 4.25 | 4.44 | 1,861,813 | 509 | 406,946 |