NATIONAL ALUMINIUM INDUSTRIAL Historical
Performance Indicators 04/08/2021
MarketSecond
High Price0.99
Last Closing0.97
No. of Transactions65
SectorMining and Extraction Industries
Low Price0.96
Opening Price0.96
No. of Shares84,617
Div0.00
Change0.02
Closing Price0.99
Average Price0.97
P/EM
Value Traded82,232
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2021 | 0.99 | 0.96 | 0.99 | 82,232 | 65 | 84,617 |
| 03/08/2021 | 0.97 | 0.94 | 0.97 | 35,994 | 29 | 37,762 |
| 02/08/2021 | 0.94 | 0.94 | 0.94 | 66 | 1 | 70 |
| 01/08/2021 | 0.95 | 0.92 | 0.95 | 15,731 | 24 | 16,860 |
| 29/07/2021 | 0.94 | 0.91 | 0.92 | 141,655 | 58 | 153,214 |
| 28/07/2021 | 0.96 | 0.95 | 0.95 | 16,251 | 14 | 17,016 |
| 27/07/2021 | 0.99 | 0.97 | 0.99 | 4,139 | 7 | 4,250 |
| 26/07/2021 | 1.01 | 0.97 | 1.00 | 46,648 | 34 | 47,320 |
| 25/07/2021 | 1.00 | 0.98 | 0.99 | 8,612 | 12 | 8,707 |
| 18/07/2021 | 0.98 | 0.93 | 0.98 | 185,337 | 87 | 189,965 |
| 15/07/2021 | 0.94 | 0.90 | 0.94 | 52,122 | 56 | 56,673 |
| 14/07/2021 | 0.92 | 0.89 | 0.90 | 2,920 | 11 | 3,270 |
| 13/07/2021 | 0.92 | 0.90 | 0.91 | 17,039 | 18 | 18,810 |
| 12/07/2021 | 0.93 | 0.90 | 0.93 | 77,218 | 54 | 84,391 |
| 11/07/2021 | 0.92 | 0.89 | 0.91 | 79,054 | 50 | 87,242 |
| 08/07/2021 | 0.91 | 0.88 | 0.90 | 49,194 | 60 | 55,108 |
| 07/07/2021 | 0.99 | 0.91 | 0.91 | 160,746 | 144 | 169,859 |
| 06/07/2021 | 0.95 | 0.88 | 0.95 | 205,214 | 92 | 222,775 |
| 05/07/2021 | 0.91 | 0.89 | 0.91 | 63,049 | 33 | 70,511 |
| 04/07/2021 | 0.92 | 0.89 | 0.90 | 26,512 | 44 | 29,290 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2021 | 1.01 | 0.91 | 0.92 | 217,305 | 125 | 230,507 |
| 18/07/2021 | 0.98 | 0.93 | 0.98 | 185,337 | 87 | 189,965 |
| 11/07/2021 | 0.94 | 0.89 | 0.94 | 228,353 | 189 | 250,386 |
| 04/07/2021 | 0.99 | 0.88 | 0.90 | 504,715 | 373 | 547,543 |
| 27/06/2021 | 0.95 | 0.87 | 0.91 | 386,449 | 352 | 426,171 |
| 20/06/2021 | 0.95 | 0.79 | 0.87 | 571,698 | 238 | 711,462 |
| 13/06/2021 | 1.13 | 0.99 | 0.99 | 411,504 | 202 | 376,166 |
| 06/06/2021 | 1.18 | 1.10 | 1.13 | 428,968 | 186 | 375,494 |
| 30/05/2021 | 1.23 | 1.12 | 1.19 | 1,275,836 | 421 | 1,072,006 |
| 23/05/2021 | 1.20 | 1.13 | 1.20 | 1,449,043 | 447 | 1,243,402 |
| 16/05/2021 | 1.13 | 1.07 | 1.13 | 726,986 | 265 | 660,401 |
| 09/05/2021 | 1.13 | 1.07 | 1.09 | 101,600 | 79 | 93,486 |
| 02/05/2021 | 1.13 | 1.05 | 1.13 | 552,183 | 302 | 503,557 |
| 25/04/2021 | 1.17 | 1.07 | 1.10 | 1,144,760 | 348 | 1,012,191 |
| 18/04/2021 | 1.20 | 1.10 | 1.15 | 1,126,802 | 232 | 983,690 |
| 12/04/2021 | 1.20 | 1.18 | 1.20 | 1,488,943 | 232 | 1,252,624 |
| 04/04/2021 | 1.18 | 1.11 | 1.18 | 2,005,037 | 373 | 1,737,307 |
| 28/03/2021 | 1.15 | 1.08 | 1.15 | 999,777 | 262 | 902,352 |
| 21/03/2021 | 1.13 | 1.07 | 1.11 | 952,628 | 307 | 864,108 |
| 14/03/2021 | 1.13 | 1.05 | 1.10 | 690,612 | 200 | 629,689 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2021 | 1.01 | 0.88 | 0.92 | 1,169,026 | 833 | 1,254,983 |
| 01/06/2021 | 1.19 | 0.79 | 0.90 | 2,236,420 | 1,115 | 2,254,658 |
| 02/05/2021 | 1.23 | 1.05 | 1.20 | 3,634,531 | 1,318 | 3,170,905 |
| 01/04/2021 | 1.20 | 1.07 | 1.10 | 6,235,099 | 1,297 | 5,404,862 |
| 01/03/2021 | 1.18 | 1.05 | 1.11 | 4,626,915 | 1,259 | 4,133,535 |
| 01/02/2021 | 1.17 | 1.07 | 1.12 | 5,545,775 | 1,642 | 4,952,733 |
| 03/01/2021 | 1.08 | 0.94 | 1.08 | 4,894,563 | 2,190 | 4,787,882 |
| 01/12/2020 | 0.96 | 0.89 | 0.93 | 3,806,849 | 1,285 | 4,130,008 |
| 01/11/2020 | 0.96 | 0.75 | 0.92 | 5,730,459 | 1,767 | 6,786,660 |
| 01/10/2020 | 0.76 | 0.64 | 0.76 | 2,768,919 | 1,305 | 4,013,711 |
| 01/09/2020 | 0.70 | 0.62 | 0.66 | 4,260,330 | 2,179 | 6,575,030 |
| 04/08/2020 | 0.62 | 0.56 | 0.61 | 1,941,074 | 1,414 | 3,257,275 |
| 01/07/2020 | 0.58 | 0.51 | 0.58 | 1,376,307 | 1,083 | 2,548,279 |
| 01/06/2020 | 0.67 | 0.53 | 0.54 | 2,661,689 | 1,711 | 4,368,979 |
| 10/05/2020 | 0.58 | 0.53 | 0.57 | 470,965 | 244 | 852,729 |
| 01/03/2020 | 0.64 | 0.56 | 0.58 | 2,125,102 | 1,098 | 3,466,338 |
| 02/02/2020 | 0.60 | 0.45 | 0.58 | 2,664,301 | 2,024 | 4,936,059 |
| 02/01/2020 | 0.52 | 0.38 | 0.47 | 1,779,897 | 1,692 | 3,825,643 |
| 01/12/2019 | 0.44 | 0.37 | 0.39 | 352,192 | 503 | 872,308 |
| 03/11/2019 | 0.45 | 0.34 | 0.42 | 762,518 | 857 | 1,823,708 |