EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical

Performance Indicators 14/01/2021
MarketSecond
High Price0.20
Last Closing0.20
No. of Transactions15
SectorReal Estate
Low Price0.19
Opening Price0.19
No. of Shares52,500
Div0.00
Change0.00
Closing Price0.20
Average Price0.19
P/EN
Value Traded9,976
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/01/2021 | 0.20 | 0.19 | 0.20 | 9,976 | 15 | 52,500 |
13/01/2021 | 0.20 | 0.19 | 0.20 | 1,995 | 8 | 10,283 |
12/01/2021 | 0.20 | 0.19 | 0.20 | 16,603 | 22 | 87,384 |
11/01/2021 | 0.20 | 0.19 | 0.20 | 3,811 | 17 | 19,955 |
10/01/2021 | 0.20 | 0.19 | 0.20 | 4,616 | 16 | 24,117 |
07/01/2021 | 0.20 | 0.19 | 0.20 | 12,670 | 25 | 66,680 |
06/01/2021 | 0.20 | 0.19 | 0.20 | 12,555 | 22 | 66,075 |
05/01/2021 | 0.20 | 0.18 | 0.20 | 30,294 | 35 | 159,735 |
04/01/2021 | 0.20 | 0.19 | 0.19 | 18,073 | 30 | 95,045 |
03/01/2021 | 0.20 | 0.19 | 0.20 | 18,237 | 34 | 95,445 |
31/12/2020 | 0.19 | 0.18 | 0.19 | 3,536 | 15 | 19,640 |
30/12/2020 | 0.19 | 0.18 | 0.19 | 1,223 | 7 | 6,621 |
29/12/2020 | 0.19 | 0.18 | 0.19 | 1,019 | 10 | 5,583 |
28/12/2020 | 0.19 | 0.18 | 0.19 | 1,840 | 7 | 10,210 |
27/12/2020 | 0.19 | 0.18 | 0.19 | 312 | 4 | 1,735 |
23/12/2020 | 0.19 | 0.18 | 0.19 | 825 | 4 | 4,585 |
21/12/2020 | 0.19 | 0.19 | 0.19 | 133 | 2 | 700 |
20/12/2020 | 0.19 | 0.19 | 0.19 | 5,311 | 11 | 27,950 |
17/12/2020 | 0.20 | 0.19 | 0.20 | 25,474 | 27 | 134,072 |
16/12/2020 | 0.19 | 0.18 | 0.19 | 3,763 | 15 | 20,750 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/01/2021 | 0.20 | 0.19 | 0.20 | 37,001 | 78 | 194,239 |
03/01/2021 | 0.20 | 0.18 | 0.20 | 91,829 | 146 | 482,980 |
27/12/2020 | 0.19 | 0.18 | 0.19 | 7,931 | 43 | 43,789 |
20/12/2020 | 0.19 | 0.18 | 0.19 | 6,269 | 17 | 33,235 |
13/12/2020 | 0.20 | 0.18 | 0.20 | 38,446 | 62 | 204,077 |
06/12/2020 | 0.20 | 0.19 | 0.20 | 30,303 | 65 | 159,450 |
29/11/2020 | 0.20 | 0.19 | 0.20 | 95,112 | 162 | 499,891 |
22/11/2020 | 0.21 | 0.19 | 0.20 | 71,550 | 140 | 359,993 |
15/11/2020 | 0.24 | 0.20 | 0.21 | 350,468 | 299 | 1,548,043 |
08/11/2020 | 0.22 | 0.21 | 0.22 | 10,544 | 14 | 50,200 |
01/11/2020 | 0.23 | 0.21 | 0.22 | 31,258 | 59 | 145,099 |
25/10/2020 | 0.22 | 0.21 | 0.22 | 38,676 | 80 | 176,617 |
18/10/2020 | 0.22 | 0.21 | 0.22 | 50,027 | 65 | 227,465 |
11/10/2020 | 0.23 | 0.22 | 0.22 | 27,371 | 40 | 124,355 |
04/10/2020 | 0.23 | 0.21 | 0.22 | 36,175 | 54 | 162,348 |
27/09/2020 | 0.23 | 0.21 | 0.22 | 60,601 | 86 | 278,741 |
20/09/2020 | 0.22 | 0.21 | 0.22 | 42,913 | 57 | 202,719 |
13/09/2020 | 0.23 | 0.21 | 0.22 | 69,024 | 104 | 321,775 |
06/09/2020 | 0.23 | 0.21 | 0.21 | 78,342 | 126 | 353,243 |
30/08/2020 | 0.23 | 0.22 | 0.23 | 121,556 | 143 | 536,714 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 0.20 | 0.18 | 0.19 | 115,379 | 241 | 610,756 |
01/11/2020 | 0.24 | 0.19 | 0.19 | 526,501 | 620 | 2,433,021 |
01/10/2020 | 0.23 | 0.21 | 0.22 | 159,179 | 251 | 722,285 |
01/09/2020 | 0.23 | 0.21 | 0.22 | 353,522 | 486 | 1,607,215 |
04/08/2020 | 0.24 | 0.21 | 0.22 | 642,747 | 777 | 2,810,060 |
01/07/2020 | 0.20 | 0.17 | 0.20 | 407,065 | 644 | 2,113,471 |
01/06/2020 | 0.19 | 0.17 | 0.19 | 158,948 | 317 | 897,418 |
10/05/2020 | 0.18 | 0.12 | 0.17 | 58,618 | 138 | 390,695 |
01/03/2020 | 0.18 | 0.14 | 0.15 | 70,889 | 214 | 445,097 |
02/02/2020 | 0.18 | 0.16 | 0.16 | 52,531 | 164 | 314,668 |
02/01/2020 | 0.19 | 0.15 | 0.18 | 100,525 | 288 | 584,462 |
01/12/2019 | 0.18 | 0.15 | 0.17 | 139,416 | 423 | 858,031 |
03/11/2019 | 0.19 | 0.16 | 0.16 | 75,509 | 285 | 446,951 |
01/10/2019 | 0.24 | 0.17 | 0.19 | 328,517 | 778 | 1,696,999 |
01/09/2019 | 0.24 | 0.22 | 0.23 | 245,098 | 439 | 1,064,193 |
01/08/2019 | 0.26 | 0.22 | 0.23 | 304,863 | 459 | 1,285,364 |
01/07/2019 | 0.30 | 0.23 | 0.24 | 2,006,844 | 1,275 | 7,907,872 |
02/06/2019 | 0.29 | 0.24 | 0.27 | 795,271 | 968 | 3,016,044 |
01/05/2019 | 0.26 | 0.19 | 0.24 | 647,327 | 984 | 2,829,352 |
01/04/2019 | 0.20 | 0.14 | 0.20 | 366,063 | 764 | 2,081,020 |