EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical
Performance Indicators 31/03/2022
Market
High Price0.14
Last Closing0.13
No. of Transactions29
SectorReal Estate
Low Price0.14
Opening Price0.14
No. of Shares117,730
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded16,482
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/03/2022 | 0.13 | 0.13 | 0.13 | 3,003 | 12 | 23,100 |
28/02/2022 | 0.13 | 0.12 | 0.13 | 1,290 | 8 | 10,655 |
27/02/2022 | 0.13 | 0.13 | 0.13 | 650 | 2 | 5,000 |
24/02/2022 | 0.13 | 0.13 | 0.13 | 933 | 13 | 7,176 |
23/02/2022 | 0.14 | 0.13 | 0.14 | 842 | 6 | 6,095 |
22/02/2022 | 0.14 | 0.13 | 0.14 | 66 | 4 | 500 |
21/02/2022 | 0.13 | 0.13 | 0.13 | 7,621 | 19 | 58,624 |
20/02/2022 | 0.14 | 0.13 | 0.14 | 1,201 | 8 | 8,582 |
17/02/2022 | 0.14 | 0.13 | 0.14 | 213 | 6 | 1,552 |
16/02/2022 | 0.14 | 0.14 | 0.14 | 672 | 5 | 4,800 |
15/02/2022 | 0.14 | 0.13 | 0.14 | 234 | 5 | 1,752 |
14/02/2022 | 0.14 | 0.13 | 0.14 | 120 | 5 | 906 |
13/02/2022 | 0.14 | 0.13 | 0.13 | 289 | 4 | 2,068 |
10/02/2022 | 0.14 | 0.14 | 0.14 | 700 | 2 | 5,000 |
09/02/2022 | 0.15 | 0.13 | 0.15 | 582 | 6 | 4,179 |
08/02/2022 | 0.14 | 0.13 | 0.14 | 52 | 4 | 383 |
07/02/2022 | 0.14 | 0.14 | 0.14 | 80 | 3 | 570 |
06/02/2022 | 0.14 | 0.14 | 0.14 | 2,783 | 11 | 19,879 |
03/02/2022 | 0.14 | 0.13 | 0.14 | 19 | 3 | 143 |
02/02/2022 | 0.14 | 0.13 | 0.14 | 763 | 5 | 5,868 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
07/11/2021 | 0.16 | 0.15 | 0.16 | 22,527 | 69 | 143,364 |
31/10/2021 | 0.16 | 0.15 | 0.16 | 9,372 | 14 | 62,373 |
24/10/2021 | 0.16 | 0.15 | 0.15 | 9,589 | 73 | 63,896 |
17/10/2021 | 0.16 | 0.15 | 0.16 | 1,285 | 11 | 8,474 |
10/10/2021 | 0.16 | 0.15 | 0.16 | 2,819 | 24 | 18,717 |
03/10/2021 | 0.16 | 0.15 | 0.16 | 2,726 | 23 | 17,390 |
26/09/2021 | 0.16 | 0.15 | 0.15 | 4,438 | 30 | 29,584 |
19/09/2021 | 0.16 | 0.15 | 0.16 | 2,251 | 18 | 14,983 |
12/09/2021 | 0.17 | 0.15 | 0.16 | 8,554 | 35 | 53,801 |
05/09/2021 | 0.17 | 0.16 | 0.17 | 2,232 | 29 | 13,927 |
29/08/2021 | 0.16 | 0.15 | 0.16 | 4,584 | 33 | 29,912 |
22/08/2021 | 0.16 | 0.15 | 0.16 | 118 | 3 | 786 |
15/08/2021 | 0.17 | 0.15 | 0.16 | 3,081 | 24 | 20,185 |
08/08/2021 | 0.17 | 0.16 | 0.16 | 3,678 | 34 | 22,940 |
01/08/2021 | 0.17 | 0.15 | 0.17 | 37,050 | 98 | 232,831 |
25/07/2021 | 0.18 | 0.16 | 0.17 | 3,656 | 18 | 21,798 |
18/07/2021 | 0.18 | 0.17 | 0.18 | 886 | 3 | 5,200 |
11/07/2021 | 0.18 | 0.17 | 0.17 | 8,950 | 39 | 52,620 |
04/07/2021 | 0.17 | 0.17 | 0.17 | 5,463 | 22 | 32,136 |
27/06/2021 | 0.18 | 0.16 | 0.17 | 20,916 | 44 | 126,643 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
03/03/2019 | 0.17 | 0.14 | 0.15 | 47,102 | 186 | 310,398 |
03/02/2019 | 0.17 | 0.15 | 0.16 | 189,811 | 343 | 1,249,796 |
02/01/2019 | 0.21 | 0.15 | 0.17 | 180,080 | 502 | 998,901 |
02/12/2018 | 0.25 | 0.19 | 0.20 | 468,701 | 691 | 2,167,775 |
01/11/2018 | 0.27 | 0.17 | 0.23 | 754,339 | 989 | 3,082,551 |