AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/06/2016 | 0.86 | 0.84 | 0.86 | 210,856 | 28 | 248,000 |
16/06/2016 | 0.84 | 0.81 | 0.84 | 387,838 | 45 | 470,182 |
15/06/2016 | 0.80 | 0.77 | 0.80 | 63,769 | 47 | 81,027 |
14/06/2016 | 0.77 | 0.71 | 0.77 | 48,146 | 53 | 67,264 |
13/06/2016 | 0.75 | 0.73 | 0.74 | 456,698 | 18 | 609,140 |
12/06/2016 | 0.76 | 0.75 | 0.76 | 1,590 | 9 | 2,100 |
09/06/2016 | 0.75 | 0.69 | 0.75 | 15,112 | 29 | 21,330 |
08/06/2016 | 0.73 | 0.72 | 0.72 | 16,241 | 25 | 22,460 |
07/06/2016 | 0.75 | 0.71 | 0.75 | 1,642 | 4 | 2,250 |
06/06/2016 | 0.77 | 0.74 | 0.74 | 9,656 | 28 | 13,036 |
05/06/2016 | 0.77 | 0.75 | 0.77 | 568 | 2 | 750 |
01/06/2016 | 0.80 | 0.76 | 0.78 | 52,375 | 46 | 68,285 |
31/05/2016 | 0.80 | 0.79 | 0.80 | 199 | 3 | 250 |
29/05/2016 | 0.82 | 0.79 | 0.79 | 13,264 | 18 | 16,500 |
26/05/2016 | 0.83 | 0.79 | 0.83 | 7,144 | 22 | 8,861 |
24/05/2016 | 0.80 | 0.78 | 0.80 | 8,624 | 18 | 10,920 |
23/05/2016 | 0.79 | 0.75 | 0.79 | 15,958 | 29 | 21,100 |
22/05/2016 | 0.83 | 0.78 | 0.78 | 16,711 | 37 | 21,050 |
19/05/2016 | 0.83 | 0.78 | 0.82 | 14,619 | 37 | 18,573 |
18/05/2016 | 0.86 | 0.82 | 0.82 | 21,503 | 24 | 25,830 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/02/2010 | 1.21 | 1.03 | 1.13 | 817,775 | 719 | 741,444 |
21/02/2010 | 1.29 | 1.17 | 1.17 | 644,953 | 333 | 521,092 |
14/02/2010 | 1.47 | 1.24 | 1.24 | 1,525,071 | 976 | 1,134,952 |
07/02/2010 | 1.49 | 1.26 | 1.34 | 1,591,520 | 797 | 1,137,457 |
31/01/2010 | 1.54 | 1.40 | 1.42 | 674,252 | 279 | 469,221 |
24/01/2010 | 1.60 | 1.38 | 1.45 | 341,832 | 175 | 227,253 |
17/01/2010 | 1.64 | 1.41 | 1.59 | 461,436 | 373 | 303,063 |
10/01/2010 | 1.72 | 1.44 | 1.44 | 1,026,308 | 501 | 672,194 |
03/01/2010 | 1.86 | 1.55 | 1.55 | 550,829 | 484 | 320,573 |
27/12/2009 | 1.72 | 1.57 | 1.63 | 216,356 | 149 | 131,839 |
20/12/2009 | 1.84 | 1.67 | 1.72 | 1,290,088 | 142 | 747,334 |
13/12/2009 | 1.77 | 1.66 | 1.76 | 861,469 | 262 | 492,906 |
06/12/2009 | 1.84 | 1.71 | 1.71 | 1,225,917 | 284 | 689,004 |
01/12/2009 | 1.87 | 1.73 | 1.81 | 75,275 | 102 | 42,762 |
22/11/2009 | 2.01 | 1.82 | 1.96 | 2,473,203 | 377 | 1,279,130 |
15/11/2009 | 1.98 | 1.81 | 1.90 | 1,235,881 | 492 | 641,855 |
08/11/2009 | 1.86 | 1.67 | 1.86 | 824,345 | 484 | 460,129 |
01/11/2009 | 1.84 | 1.68 | 1.74 | 391,808 | 294 | 221,676 |
25/10/2009 | 1.69 | 1.45 | 1.69 | 201,077 | 175 | 130,868 |
18/10/2009 | 1.68 | 1.53 | 1.59 | 171,253 | 208 | 107,379 |