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 |
---|---|---|---|---|---|---|
13/04/2017 | 0.78 | 0.73 | 0.73 | 1,828 | 4 | 2,500 |
11/04/2017 | 0.76 | 0.76 | 0.76 | 272 | 2 | 358 |
10/04/2017 | 0.76 | 0.76 | 0.76 | 1,558 | 5 | 2,050 |
06/04/2017 | 0.79 | 0.73 | 0.79 | 8,519 | 9 | 11,500 |
04/04/2017 | 0.80 | 0.76 | 0.76 | 3,387 | 9 | 4,410 |
03/04/2017 | 0.80 | 0.75 | 0.80 | 36,033 | 37 | 47,660 |
02/04/2017 | 0.78 | 0.78 | 0.78 | 4,056 | 5 | 5,200 |
28/03/2017 | 0.82 | 0.82 | 0.82 | 164 | 1 | 200 |
27/03/2017 | 0.86 | 0.86 | 0.86 | 172 | 1 | 200 |
26/03/2017 | 0.90 | 0.90 | 0.90 | 2,520 | 5 | 2,800 |
09/03/2017 | 0.94 | 0.94 | 0.94 | 4,713 | 9 | 5,014 |
02/03/2017 | 0.98 | 0.98 | 0.98 | 49 | 1 | 50 |
01/03/2017 | 1.03 | 1.03 | 1.03 | 206 | 2 | 200 |
28/02/2017 | 1.08 | 1.08 | 1.08 | 21,600 | 9 | 20,000 |
26/02/2017 | 1.13 | 1.13 | 1.13 | 113 | 1 | 100 |
20/02/2017 | 1.18 | 1.18 | 1.18 | 118 | 1 | 100 |
13/02/2017 | 1.24 | 1.24 | 1.24 | 12,400 | 1 | 10,000 |
29/12/2016 | 1.30 | 1.26 | 1.30 | 142,979 | 27 | 111,713 |
28/12/2016 | 1.30 | 1.24 | 1.30 | 44,332 | 31 | 35,120 |
27/12/2016 | 1.29 | 1.25 | 1.29 | 8,752 | 13 | 6,850 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/04/2017 | 0.78 | 0.73 | 0.73 | 3,658 | 11 | 4,908 |
02/04/2017 | 0.80 | 0.73 | 0.79 | 51,994 | 60 | 68,770 |
26/03/2017 | 0.90 | 0.82 | 0.82 | 2,856 | 7 | 3,200 |
05/03/2017 | 0.94 | 0.94 | 0.94 | 4,713 | 9 | 5,014 |
26/02/2017 | 1.13 | 0.98 | 0.98 | 21,968 | 13 | 20,350 |
19/02/2017 | 1.18 | 1.18 | 1.18 | 118 | 1 | 100 |
12/02/2017 | 1.24 | 1.24 | 1.24 | 12,400 | 1 | 10,000 |
26/12/2016 | 1.31 | 1.24 | 1.30 | 215,747 | 79 | 168,787 |
18/12/2016 | 1.36 | 1.25 | 1.33 | 287,622 | 162 | 218,625 |
11/12/2016 | 1.35 | 1.14 | 1.32 | 486,711 | 277 | 384,514 |
04/12/2016 | 1.23 | 1.15 | 1.20 | 163,415 | 177 | 135,509 |
27/11/2016 | 1.24 | 1.04 | 1.17 | 175,655 | 137 | 157,854 |
20/11/2016 | 1.37 | 1.19 | 1.19 | 4,410 | 15 | 3,640 |
13/11/2016 | 1.58 | 1.44 | 1.44 | 4,416 | 9 | 3,011 |
06/11/2016 | 1.66 | 1.66 | 1.66 | 8,438 | 7 | 5,083 |
25/09/2016 | 0.55 | 0.55 | 0.55 | 165 | 1 | 300 |
18/09/2016 | 0.57 | 0.57 | 0.57 | 456 | 2 | 800 |
07/08/2016 | 0.62 | 0.59 | 0.59 | 2,450 | 3 | 4,000 |
31/07/2016 | 0.75 | 0.64 | 0.65 | 134,992 | 34 | 194,640 |
24/07/2016 | 0.78 | 0.73 | 0.76 | 232,979 | 105 | 303,885 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/04/2017 | 0.80 | 0.73 | 0.73 | 55,652 | 71 | 73,678 |
01/03/2017 | 1.03 | 0.82 | 0.82 | 7,824 | 19 | 8,464 |
01/02/2017 | 1.24 | 1.08 | 1.08 | 34,231 | 12 | 30,200 |
01/12/2016 | 1.36 | 1.11 | 1.30 | 1,245,939 | 743 | 989,281 |
01/11/2016 | 1.66 | 1.04 | 1.12 | 100,475 | 120 | 87,742 |
01/09/2016 | 0.57 | 0.55 | 0.55 | 621 | 3 | 1,100 |
01/08/2016 | 0.70 | 0.59 | 0.59 | 66,825 | 23 | 104,440 |
03/07/2016 | 0.86 | 0.73 | 0.73 | 1,130,177 | 199 | 1,421,826 |
01/06/2016 | 0.89 | 0.69 | 0.89 | 1,741,664 | 636 | 2,160,492 |
02/05/2016 | 0.97 | 0.75 | 0.80 | 1,089,262 | 552 | 1,254,260 |
03/04/2016 | 0.93 | 0.82 | 0.86 | 329,833 | 71 | 368,606 |
01/03/2016 | 1.34 | 0.90 | 0.90 | 1,300,174 | 545 | 1,188,225 |
01/02/2016 | 1.38 | 1.04 | 1.34 | 6,115,607 | 1,484 | 4,986,908 |
03/01/2016 | 1.15 | 0.99 | 1.07 | 2,930,173 | 1,285 | 2,754,031 |
01/12/2015 | 1.02 | 0.52 | 1.01 | 2,935,384 | 1,409 | 3,620,978 |
01/11/2015 | 0.61 | 0.38 | 0.55 | 503,598 | 420 | 995,511 |
01/10/2015 | 0.71 | 0.53 | 0.59 | 1,718,085 | 1,045 | 2,778,301 |
01/09/2015 | 0.59 | 0.36 | 0.55 | 772,200 | 781 | 1,515,469 |
02/08/2015 | 0.45 | 0.37 | 0.37 | 308,066 | 768 | 783,751 |
01/07/2015 | 0.60 | 0.47 | 0.47 | 67,594 | 70 | 125,610 |