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 |
---|---|---|---|---|---|---|
18/04/2019 | 0.19 | 0.18 | 0.19 | 60,916 | 117 | 321,722 |
17/04/2019 | 0.18 | 0.17 | 0.18 | 47,815 | 78 | 267,111 |
16/04/2019 | 0.17 | 0.17 | 0.17 | 34,950 | 78 | 205,586 |
15/04/2019 | 0.16 | 0.15 | 0.16 | 35,931 | 91 | 229,590 |
14/04/2019 | 0.15 | 0.14 | 0.15 | 9,720 | 26 | 66,501 |
11/04/2019 | 0.14 | 0.14 | 0.14 | 6,010 | 16 | 42,926 |
10/04/2019 | 0.14 | 0.14 | 0.14 | 8,264 | 10 | 59,025 |
09/04/2019 | 0.15 | 0.14 | 0.15 | 2,533 | 16 | 17,348 |
08/04/2019 | 0.15 | 0.14 | 0.15 | 1,878 | 14 | 13,400 |
07/04/2019 | 0.15 | 0.14 | 0.15 | 2,890 | 17 | 20,630 |
04/04/2019 | 0.15 | 0.14 | 0.15 | 39 | 2 | 265 |
03/04/2019 | 0.15 | 0.14 | 0.15 | 33 | 2 | 219 |
01/04/2019 | 0.14 | 0.14 | 0.14 | 51 | 2 | 365 |
31/03/2019 | 0.15 | 0.15 | 0.15 | 75 | 1 | 500 |
28/03/2019 | 0.15 | 0.14 | 0.15 | 7,008 | 12 | 50,050 |
27/03/2019 | 0.15 | 0.14 | 0.15 | 26 | 3 | 180 |
26/03/2019 | 0.15 | 0.15 | 0.15 | 200 | 1 | 1,330 |
25/03/2019 | 0.15 | 0.15 | 0.15 | 2,325 | 11 | 15,500 |
24/03/2019 | 0.16 | 0.15 | 0.16 | 107 | 2 | 700 |
21/03/2019 | 0.15 | 0.14 | 0.15 | 344 | 12 | 2,385 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/10/2009 | 0.95 | 0.92 | 0.94 | 29,760 | 42 | 31,774 |
11/10/2009 | 0.95 | 0.93 | 0.95 | 56,113 | 87 | 59,530 |
04/10/2009 | 0.95 | 0.91 | 0.93 | 22,090 | 50 | 23,557 |
27/09/2009 | 0.95 | 0.93 | 0.93 | 19,639 | 41 | 21,100 |
24/09/2009 | 0.94 | 0.92 | 0.94 | 1,464 | 4 | 1,584 |
13/09/2009 | 0.96 | 0.92 | 0.94 | 12,503 | 31 | 13,385 |
06/09/2009 | 0.99 | 0.90 | 0.93 | 60,930 | 124 | 64,310 |
30/08/2009 | 0.95 | 0.90 | 0.91 | 26,773 | 58 | 29,055 |
23/08/2009 | 0.93 | 0.87 | 0.90 | 17,519 | 49 | 19,389 |
16/08/2009 | 0.91 | 0.87 | 0.90 | 12,955 | 41 | 14,443 |
09/08/2009 | 0.96 | 0.87 | 0.89 | 18,342 | 40 | 20,275 |
02/08/2009 | 0.97 | 0.91 | 0.94 | 20,825 | 44 | 22,202 |
26/07/2009 | 0.96 | 0.91 | 0.91 | 17,400 | 38 | 18,383 |
19/07/2009 | 0.95 | 0.89 | 0.94 | 23,375 | 46 | 24,995 |
12/07/2009 | 0.93 | 0.85 | 0.92 | 38,822 | 94 | 43,729 |
05/07/2009 | 0.97 | 0.89 | 0.92 | 217,391 | 105 | 226,965 |
28/06/2009 | 1.01 | 0.95 | 0.97 | 37,574 | 95 | 38,844 |
21/06/2009 | 1.03 | 0.97 | 0.99 | 52,576 | 93 | 52,607 |
14/06/2009 | 1.03 | 0.98 | 1.02 | 58,262 | 94 | 57,575 |
07/06/2009 | 1.05 | 1.02 | 1.02 | 34,224 | 71 | 33,269 |