ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 16/05/2024
MarketFirst
High Price2.33
Last Closing2.21
No. of Transactions5
SectorMining and Extraction Industries
Low Price2.20
Opening Price2.21
No. of Shares556
Div1.29
Change0.12
Closing Price2.33
Average Price2.21
P/EN
Value Traded1,231
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2018 | 1.77 | 1.77 | 1.77 | 89 | 1 | 50 |
| 19/02/2018 | 1.79 | 1.79 | 1.79 | 158 | 3 | 88 |
| 13/02/2018 | 1.80 | 1.80 | 1.80 | 16,713 | 1 | 9,285 |
| 12/02/2018 | 1.79 | 1.79 | 1.79 | 82 | 1 | 46 |
| 04/02/2018 | 1.79 | 1.79 | 1.79 | 86 | 1 | 48 |
| 28/01/2018 | 1.79 | 1.79 | 1.79 | 9 | 1 | 5 |
| 11/01/2018 | 1.80 | 1.80 | 1.80 | 293 | 1 | 163 |
| 10/01/2018 | 1.80 | 1.80 | 1.80 | 117 | 1 | 65 |
| 09/01/2018 | 1.80 | 1.80 | 1.80 | 625 | 1 | 347 |
| 04/01/2018 | 1.82 | 1.82 | 1.82 | 22 | 1 | 12 |
| 31/12/2017 | 1.96 | 1.90 | 1.96 | 288 | 2 | 150 |
| 28/12/2017 | 1.84 | 1.79 | 1.84 | 878 | 3 | 479 |
| 26/12/2017 | 1.80 | 1.80 | 1.80 | 832 | 4 | 462 |
| 24/12/2017 | 1.89 | 1.89 | 1.89 | 83 | 1 | 44 |
| 19/12/2017 | 2.04 | 2.03 | 2.04 | 156,058 | 4 | 76,500 |
| 17/12/2017 | 2.05 | 1.98 | 2.05 | 167,305 | 9 | 81,760 |
| 14/12/2017 | 1.91 | 1.91 | 1.91 | 592 | 2 | 310 |
| 13/12/2017 | 1.78 | 1.78 | 1.78 | 196 | 1 | 110 |
| 10/12/2017 | 1.92 | 1.92 | 1.92 | 384 | 1 | 200 |
| 04/12/2017 | 1.79 | 1.79 | 1.79 | 159 | 1 | 89 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/02/2009 | 1.66 | 1.58 | 1.58 | 678 | 8 | 424 |
| 01/02/2009 | 1.73 | 1.65 | 1.73 | 862 | 6 | 500 |
| 25/01/2009 | 1.58 | 1.44 | 1.58 | 2,605 | 7 | 1,716 |
| 18/01/2009 | 1.57 | 1.50 | 1.50 | 1,261 | 4 | 814 |
| 11/01/2009 | 1.79 | 1.63 | 1.65 | 157,118 | 19 | 88,480 |
| 04/01/2009 | 1.78 | 1.70 | 1.70 | 510,710 | 8 | 300,410 |
| 28/12/2008 | 1.84 | 1.72 | 1.72 | 109,386 | 12 | 60,185 |
| 21/12/2008 | 1.83 | 1.60 | 1.74 | 439,059 | 88 | 240,747 |
| 14/12/2008 | 1.65 | 1.55 | 1.65 | 21,114 | 21 | 13,195 |
| 30/11/2008 | 1.60 | 1.50 | 1.52 | 5,077 | 7 | 3,250 |
| 23/11/2008 | 1.63 | 1.37 | 1.57 | 99,606 | 49 | 63,895 |
| 16/11/2008 | 1.54 | 1.42 | 1.42 | 8,176 | 11 | 5,670 |
| 09/11/2008 | 1.64 | 1.51 | 1.54 | 17,127 | 27 | 10,690 |
| 02/11/2008 | 1.68 | 1.52 | 1.61 | 55,524 | 44 | 34,708 |
| 26/10/2008 | 1.61 | 1.33 | 1.58 | 300,602 | 92 | 192,879 |
| 19/10/2008 | 1.51 | 1.36 | 1.40 | 2,329 | 19 | 1,647 |
| 12/10/2008 | 1.58 | 1.43 | 1.47 | 37,417 | 50 | 25,570 |
| 05/10/2008 | 1.66 | 1.45 | 1.50 | 11,011 | 27 | 7,113 |
| 28/09/2008 | 1.77 | 1.71 | 1.71 | 208 | 2 | 120 |
| 21/09/2008 | 1.74 | 1.69 | 1.69 | 3,417 | 7 | 2,000 |