Menu

EMRAN ALSHARQ REAL ESTATE DEVELOPMENT Historical

Loading data
Performance Indicators 21/10/2009
Market
High Price0.99
Last Closing0.95
No. of Transactions86
SectorReal Estate
Low Price0.94
Opening Price0.95
No. of Shares41,666
Div0.00
Change0.04
Closing Price0.99
Average Price0.97
P/E33.51
Value Traded40,547

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/10/2009 0.99 0.94 0.99 40,547 86 41,666
20/10/2009 0.96 0.94 0.95 11,291 32 11,890
19/10/2009 0.94 0.91 0.94 7,897 35 8,446
18/10/2009 0.92 0.89 0.92 3,947 9 4,357
15/10/2009 0.91 0.87 0.89 31,323 59 35,669
14/10/2009 0.91 0.90 0.91 2,050 8 2,258
13/10/2009 0.91 0.90 0.91 6,588 13 7,260
12/10/2009 0.92 0.90 0.92 931 7 1,012
11/10/2009 0.92 0.90 0.90 8,643 24 9,507
08/10/2009 0.94 0.92 0.92 4,128 14 4,445
07/10/2009 0.95 0.92 0.92 4,187 16 4,492
06/10/2009 0.93 0.91 0.92 544 6 591
05/10/2009 0.92 0.90 0.92 3,110 11 3,383
04/10/2009 0.92 0.89 0.91 11,007 37 12,243
01/10/2009 0.94 0.90 0.93 12,775 32 14,059
30/09/2009 0.94 0.91 0.94 1,266 10 1,361
29/09/2009 0.95 0.91 0.93 2,355 19 2,508
28/09/2009 0.95 0.91 0.93 3,264 15 3,516
27/09/2009 0.96 0.94 0.95 3,995 19 4,185
24/09/2009 0.96 0.93 0.94 6,196 21 6,635
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
18/10/2009 0.99 0.89 0.99 63,681 162 66,359
11/10/2009 0.92 0.87 0.89 49,535 111 55,706
04/10/2009 0.95 0.89 0.92 22,977 84 25,154
27/09/2009 0.96 0.90 0.93 23,654 95 25,629
24/09/2009 0.96 0.93 0.94 6,196 21 6,635
13/09/2009 0.96 0.89 0.93 50,559 152 55,244
06/09/2009 0.96 0.92 0.94 22,838 83 24,231
30/08/2009 0.95 0.91 0.93 27,630 97 29,760
23/08/2009 0.95 0.87 0.95 53,468 88 58,344
16/08/2009 0.94 0.87 0.92 14,647 54 16,462
09/08/2009 1.00 0.91 0.92 23,287 111 24,427
02/08/2009 0.98 0.91 0.95 10,768 58 11,318
26/07/2009 0.95 0.90 0.94 6,509 47 7,062
19/07/2009 0.96 0.89 0.92 13,761 47 14,553
12/07/2009 0.95 0.87 0.95 21,072 91 23,298
05/07/2009 1.09 0.93 0.93 31,326 107 32,752
28/06/2009 1.07 1.00 1.06 5,386 43 5,247
21/06/2009 1.15 1.05 1.07 7,057 50 6,550
14/06/2009 1.19 1.10 1.13 12,019 69 10,552
07/06/2009 1.20 1.13 1.15 24,659 96 21,273
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/10/2009 0.99 0.87 0.99 148,968 389 161,278
01/09/2009 0.96 0.89 0.94 103,270 366 111,436
02/08/2009 1.00 0.87 0.94 117,003 361 126,555
01/07/2009 1.09 0.87 0.94 75,562 307 80,512
01/06/2009 1.20 1.00 1.03 74,386 339 65,457
03/05/2009 1.34 1.06 1.16 332,378 733 280,469
01/04/2009 1.45 0.95 1.28 481,344 1,014 391,377
01/03/2009 1.02 0.90 0.96 150,027 449 154,849
01/02/2009 1.00 0.91 0.92 112,276 431 118,469
04/01/2009 1.15 0.88 0.98 205,746 526 207,539
01/12/2008 1.25 0.86 0.86 211,913 557 191,676
02/11/2008 2.07 1.18 1.23 294,142 626 190,699
05/10/2008 2.65 1.71 1.80 231,657 513 111,708
01/09/2008 2.93 2.52 2.72 175,055 535 63,696
03/08/2008 3.24 2.76 2.93 372,149 784 124,850
01/07/2008 3.45 3.08 3.12 471,603 1,152 144,753
01/06/2008 3.89 2.99 3.34 2,059,761 2,255 596,989
04/05/2008 4.49 2.97 3.80 7,333,981 5,148 1,866,033
01/04/2008 3.28 2.88 2.95 2,410,362 3,718 794,681
02/03/2008 4.62 2.92 3.24 14,652,728 12,323 3,945,821
Download Table