AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Performance Indicators 24/02/2021
MarketSecond
High Price0.46
Last Closing0.45
No. of Transactions86
SectorReal Estate
Low Price0.44
Opening Price0.45
No. of Shares180,897
Div0.00
Change0.01
Closing Price0.46
Average Price0.45
P/E18.38
Value Traded81,349
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/02/2021 | 0.46 | 0.44 | 0.46 | 81,349 | 86 | 180,897 |
23/02/2021 | 0.45 | 0.44 | 0.45 | 87,819 | 78 | 198,589 |
22/02/2021 | 0.46 | 0.44 | 0.46 | 204,159 | 190 | 449,307 |
21/02/2021 | 0.45 | 0.43 | 0.45 | 240,520 | 166 | 543,071 |
17/02/2021 | 0.43 | 0.40 | 0.43 | 277,874 | 208 | 660,986 |
16/02/2021 | 0.41 | 0.40 | 0.41 | 45,091 | 41 | 111,595 |
15/02/2021 | 0.42 | 0.41 | 0.42 | 24,584 | 21 | 59,900 |
14/02/2021 | 0.43 | 0.40 | 0.42 | 73,514 | 73 | 175,900 |
11/02/2021 | 0.42 | 0.41 | 0.42 | 17,152 | 32 | 41,828 |
10/02/2021 | 0.42 | 0.41 | 0.42 | 79,503 | 67 | 193,327 |
09/02/2021 | 0.42 | 0.40 | 0.42 | 26,118 | 39 | 64,137 |
08/02/2021 | 0.43 | 0.42 | 0.42 | 36,928 | 17 | 87,920 |
07/02/2021 | 0.43 | 0.41 | 0.43 | 59,231 | 73 | 141,816 |
04/02/2021 | 0.42 | 0.40 | 0.41 | 54,853 | 64 | 135,332 |
03/02/2021 | 0.42 | 0.41 | 0.42 | 23,495 | 32 | 56,342 |
02/02/2021 | 0.43 | 0.41 | 0.42 | 32,540 | 40 | 76,885 |
01/02/2021 | 0.43 | 0.42 | 0.43 | 162,965 | 64 | 387,803 |
31/01/2021 | 0.43 | 0.42 | 0.42 | 57,890 | 63 | 137,786 |
28/01/2021 | 0.43 | 0.42 | 0.43 | 28,366 | 43 | 66,130 |
27/01/2021 | 0.44 | 0.41 | 0.44 | 128,036 | 122 | 304,797 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
14/02/2021 | 0.43 | 0.40 | 0.43 | 421,063 | 343 | 1,008,381 |
07/02/2021 | 0.43 | 0.40 | 0.42 | 218,931 | 228 | 529,028 |
31/01/2021 | 0.43 | 0.40 | 0.41 | 331,743 | 263 | 794,148 |
24/01/2021 | 0.47 | 0.41 | 0.43 | 417,106 | 385 | 958,640 |
17/01/2021 | 0.46 | 0.41 | 0.46 | 533,155 | 418 | 1,240,615 |
10/01/2021 | 0.48 | 0.39 | 0.42 | 965,494 | 800 | 2,243,091 |
03/01/2021 | 0.44 | 0.38 | 0.44 | 590,621 | 588 | 1,440,059 |
27/12/2020 | 0.37 | 0.33 | 0.37 | 517,681 | 292 | 1,488,977 |
20/12/2020 | 0.35 | 0.33 | 0.35 | 160,174 | 155 | 476,943 |
13/12/2020 | 0.34 | 0.32 | 0.34 | 182,955 | 136 | 557,047 |
06/12/2020 | 0.35 | 0.32 | 0.33 | 214,428 | 230 | 643,145 |
29/11/2020 | 0.35 | 0.31 | 0.35 | 661,871 | 366 | 2,054,557 |
22/11/2020 | 0.34 | 0.31 | 0.33 | 368,108 | 315 | 1,124,407 |
15/11/2020 | 0.32 | 0.29 | 0.32 | 284,895 | 232 | 939,821 |
08/11/2020 | 0.30 | 0.28 | 0.30 | 48,866 | 54 | 171,385 |
01/11/2020 | 0.30 | 0.28 | 0.29 | 138,080 | 126 | 479,659 |
25/10/2020 | 0.31 | 0.29 | 0.30 | 49,625 | 43 | 166,244 |
18/10/2020 | 0.31 | 0.30 | 0.31 | 115,774 | 113 | 385,571 |
11/10/2020 | 0.31 | 0.29 | 0.31 | 136,666 | 128 | 458,575 |
04/10/2020 | 0.30 | 0.28 | 0.30 | 113,336 | 152 | 391,136 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/01/2021 | 0.48 | 0.38 | 0.42 | 2,564,265 | 2,254 | 6,020,191 |
01/12/2020 | 0.37 | 0.31 | 0.37 | 1,642,865 | 1,104 | 4,920,686 |
01/11/2020 | 0.34 | 0.28 | 0.32 | 934,192 | 802 | 3,015,255 |
01/10/2020 | 0.31 | 0.28 | 0.30 | 440,400 | 476 | 1,487,731 |
01/09/2020 | 0.31 | 0.26 | 0.30 | 1,391,915 | 1,335 | 4,902,859 |
04/08/2020 | 0.26 | 0.24 | 0.25 | 165,246 | 243 | 676,400 |
01/07/2020 | 0.26 | 0.24 | 0.25 | 142,993 | 256 | 572,483 |
01/06/2020 | 0.27 | 0.25 | 0.26 | 290,673 | 442 | 1,125,188 |
10/05/2020 | 0.28 | 0.25 | 0.26 | 141,018 | 90 | 552,785 |
01/03/2020 | 0.30 | 0.28 | 0.29 | 85,684 | 155 | 301,395 |
02/02/2020 | 0.31 | 0.29 | 0.30 | 322,176 | 319 | 1,090,179 |
02/01/2020 | 0.33 | 0.30 | 0.31 | 591,880 | 546 | 1,933,889 |
01/12/2019 | 0.33 | 0.29 | 0.31 | 261,149 | 380 | 855,446 |
03/11/2019 | 0.34 | 0.30 | 0.31 | 166,375 | 305 | 523,795 |
01/10/2019 | 0.36 | 0.32 | 0.33 | 735,684 | 667 | 2,156,933 |
01/09/2019 | 0.36 | 0.32 | 0.35 | 770,423 | 732 | 2,247,518 |
01/08/2019 | 0.37 | 0.31 | 0.34 | 1,726,181 | 1,263 | 5,214,472 |
01/07/2019 | 0.36 | 0.32 | 0.36 | 1,448,845 | 1,140 | 4,155,532 |
02/06/2019 | 0.35 | 0.29 | 0.34 | 1,068,493 | 796 | 3,336,645 |
01/05/2019 | 0.30 | 0.27 | 0.30 | 221,059 | 283 | 777,951 |