AL-RAKAEZ INVESTMENT CO. Historical

Performance Indicators 21/01/2021
MarketSecond
High Price0.32
Last Closing0.33
No. of Transactions2
SectorHotels and Tourism
Low Price0.32
Opening Price0.32
No. of Shares4,000
Div0.00
Change-0.01
Closing Price0.32
Average Price0.32
P/E53.2
Value Traded1,280
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/01/2021 | 0.32 | 0.32 | 0.32 | 1,280 | 2 | 4,000 |
20/01/2021 | 0.33 | 0.33 | 0.33 | 149 | 1 | 450 |
19/01/2021 | 0.34 | 0.33 | 0.34 | 397 | 3 | 1,200 |
17/01/2021 | 0.34 | 0.32 | 0.34 | 2,183 | 9 | 6,700 |
13/01/2021 | 0.33 | 0.31 | 0.33 | 1,972 | 4 | 6,200 |
10/01/2021 | 0.32 | 0.31 | 0.32 | 940 | 3 | 3,000 |
06/01/2021 | 0.31 | 0.31 | 0.31 | 78 | 1 | 250 |
30/12/2020 | 0.30 | 0.30 | 0.30 | 8 | 1 | 25 |
29/12/2020 | 0.30 | 0.30 | 0.30 | 30 | 2 | 100 |
28/12/2020 | 0.31 | 0.30 | 0.31 | 631 | 2 | 2,100 |
23/12/2020 | 0.31 | 0.31 | 0.31 | 155 | 1 | 500 |
22/12/2020 | 0.31 | 0.31 | 0.31 | 155 | 1 | 500 |
21/12/2020 | 0.32 | 0.30 | 0.32 | 342 | 4 | 1,105 |
20/12/2020 | 0.31 | 0.31 | 0.31 | 1,550 | 10 | 5,000 |
17/12/2020 | 0.30 | 0.30 | 0.30 | 1,062 | 6 | 3,540 |
14/12/2020 | 0.29 | 0.29 | 0.29 | 73 | 1 | 250 |
13/12/2020 | 0.29 | 0.29 | 0.29 | 28 | 1 | 95 |
08/12/2020 | 0.29 | 0.29 | 0.29 | 580 | 5 | 2,000 |
07/12/2020 | 0.29 | 0.29 | 0.29 | 28 | 1 | 95 |
03/12/2020 | 0.30 | 0.29 | 0.30 | 821 | 6 | 2,823 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/01/2021 | 0.34 | 0.32 | 0.32 | 4,009 | 15 | 12,350 |
10/01/2021 | 0.33 | 0.31 | 0.33 | 2,912 | 7 | 9,200 |
03/01/2021 | 0.31 | 0.31 | 0.31 | 78 | 1 | 250 |
27/12/2020 | 0.31 | 0.30 | 0.30 | 669 | 5 | 2,225 |
20/12/2020 | 0.32 | 0.30 | 0.31 | 2,202 | 16 | 7,105 |
13/12/2020 | 0.30 | 0.29 | 0.30 | 1,162 | 8 | 3,885 |
06/12/2020 | 0.29 | 0.29 | 0.29 | 608 | 6 | 2,095 |
29/11/2020 | 0.30 | 0.29 | 0.30 | 2,036 | 15 | 7,013 |
22/11/2020 | 0.30 | 0.29 | 0.30 | 2,366 | 8 | 7,920 |
15/11/2020 | 0.29 | 0.29 | 0.29 | 3,016 | 7 | 10,400 |
08/11/2020 | 0.29 | 0.29 | 0.29 | 2,784 | 13 | 9,600 |
01/11/2020 | 0.32 | 0.29 | 0.29 | 2,539 | 13 | 8,406 |
25/10/2020 | 0.32 | 0.32 | 0.32 | 510 | 5 | 1,594 |
18/10/2020 | 0.33 | 0.32 | 0.32 | 1,397 | 7 | 4,283 |
11/10/2020 | 0.33 | 0.33 | 0.33 | 1,640 | 5 | 4,970 |
04/10/2020 | 0.34 | 0.33 | 0.33 | 358 | 7 | 1,055 |
27/09/2020 | 0.34 | 0.34 | 0.34 | 1,117 | 10 | 3,285 |
20/09/2020 | 0.36 | 0.34 | 0.35 | 1,502 | 5 | 4,344 |
13/09/2020 | 0.35 | 0.34 | 0.35 | 2,493 | 5 | 7,260 |
06/09/2020 | 0.35 | 0.34 | 0.34 | 4,915 | 12 | 14,220 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/12/2020 | 0.32 | 0.29 | 0.30 | 6,676 | 50 | 22,323 |
01/11/2020 | 0.32 | 0.29 | 0.30 | 10,705 | 41 | 36,326 |
01/10/2020 | 0.34 | 0.32 | 0.32 | 4,245 | 26 | 12,902 |
01/09/2020 | 0.36 | 0.34 | 0.34 | 25,503 | 55 | 74,409 |
04/08/2020 | 0.36 | 0.33 | 0.35 | 54,770 | 84 | 161,175 |
01/07/2020 | 0.34 | 0.30 | 0.33 | 7,288 | 44 | 22,686 |
01/06/2020 | 0.33 | 0.29 | 0.29 | 5,758 | 29 | 18,536 |
10/05/2020 | 0.33 | 0.32 | 0.32 | 292 | 4 | 898 |
01/03/2020 | 0.36 | 0.34 | 0.34 | 35,159 | 31 | 102,048 |
02/02/2020 | 0.36 | 0.35 | 0.35 | 36,583 | 27 | 104,426 |
02/01/2020 | 0.38 | 0.35 | 0.36 | 26,319 | 40 | 74,196 |
01/12/2019 | 0.36 | 0.34 | 0.35 | 77,688 | 141 | 224,439 |
03/11/2019 | 0.36 | 0.34 | 0.35 | 68,245 | 84 | 196,345 |
01/10/2019 | 0.36 | 0.34 | 0.36 | 70,693 | 165 | 202,159 |
01/09/2019 | 0.37 | 0.35 | 0.36 | 58,462 | 168 | 164,976 |
01/08/2019 | 0.38 | 0.35 | 0.35 | 60,637 | 169 | 167,474 |
01/07/2019 | 0.46 | 0.37 | 0.37 | 503,792 | 652 | 1,212,195 |
02/06/2019 | 0.44 | 0.35 | 0.40 | 704,028 | 863 | 1,738,356 |
01/05/2019 | 0.37 | 0.35 | 0.36 | 35,848 | 81 | 100,365 |
01/04/2019 | 0.37 | 0.35 | 0.37 | 33,965 | 93 | 95,769 |