ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 01/05/2024
MarketFirst
High Price2.25
Last Closing2.10
No. of Transactions2
SectorMining and Extraction Industries
Low Price2.25
Opening Price2.25
No. of Shares150
Div1.33
Change0.15
Closing Price2.25
Average Price2.25
P/EN
Value Traded338
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/02/2023 | 2.95 | 2.85 | 2.95 | 470 | 2 | 165 |
31/01/2023 | 2.90 | 2.86 | 2.90 | 5,191 | 5 | 1,815 |
30/01/2023 | 2.90 | 2.86 | 2.88 | 13,257 | 21 | 4,590 |
29/01/2023 | 2.86 | 2.86 | 2.86 | 286 | 1 | 100 |
26/01/2023 | 2.90 | 2.85 | 2.90 | 7,943 | 9 | 2,785 |
25/01/2023 | 2.91 | 2.85 | 2.91 | 5,728 | 4 | 2,001 |
23/01/2023 | 2.91 | 2.85 | 2.91 | 63 | 2 | 22 |
19/01/2023 | 2.93 | 2.87 | 2.93 | 454 | 2 | 158 |
18/01/2023 | 2.80 | 2.80 | 2.80 | 34 | 1 | 12 |
17/01/2023 | 2.99 | 2.75 | 2.98 | 617 | 6 | 220 |
16/01/2023 | 2.86 | 2.85 | 2.85 | 17,243 | 4 | 6,050 |
11/01/2023 | 3.08 | 3.07 | 3.07 | 3,686 | 3 | 1,200 |
09/01/2023 | 3.55 | 3.07 | 3.07 | 939 | 3 | 305 |
04/01/2023 | 3.31 | 3.08 | 3.31 | 78 | 2 | 25 |
29/12/2022 | 3.08 | 2.96 | 3.08 | 1,250 | 4 | 420 |
28/12/2022 | 2.91 | 2.91 | 2.91 | 477 | 1 | 164 |
22/12/2022 | 2.92 | 2.92 | 2.92 | 41 | 1 | 14 |
21/12/2022 | 2.92 | 2.92 | 2.92 | 9 | 1 | 3 |
20/12/2022 | 2.93 | 2.92 | 2.92 | 4,623 | 3 | 1,578 |
19/12/2022 | 2.92 | 2.92 | 2.92 | 29 | 1 | 10 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/05/2021 | 1.76 | 1.64 | 1.68 | 3,735 | 16 | 2,215 |
25/04/2021 | 1.58 | 1.31 | 1.58 | 7,920 | 24 | 5,638 |
18/04/2021 | 1.27 | 1.27 | 1.27 | 104 | 1 | 82 |
12/04/2021 | 1.33 | 1.28 | 1.33 | 2,537 | 6 | 1,950 |
04/04/2021 | 1.34 | 1.24 | 1.34 | 726 | 9 | 570 |
21/03/2021 | 1.34 | 1.23 | 1.34 | 720 | 9 | 568 |
14/03/2021 | 1.29 | 1.23 | 1.29 | 1,170 | 3 | 930 |
07/03/2021 | 1.34 | 1.34 | 1.34 | 76 | 2 | 57 |
28/02/2021 | 1.34 | 1.26 | 1.28 | 2,453 | 8 | 1,939 |
21/02/2021 | 1.26 | 1.20 | 1.26 | 1,911 | 11 | 1,550 |
14/02/2021 | 1.15 | 1.15 | 1.15 | 77 | 1 | 67 |
07/02/2021 | 1.21 | 1.16 | 1.21 | 1,791 | 14 | 1,496 |
31/01/2021 | 1.23 | 1.23 | 1.23 | 62 | 2 | 50 |
24/01/2021 | 1.25 | 1.24 | 1.25 | 381 | 4 | 306 |
17/01/2021 | 1.28 | 1.23 | 1.23 | 292 | 4 | 232 |
03/01/2021 | 1.34 | 1.28 | 1.28 | 651 | 3 | 499 |
27/12/2020 | 1.41 | 1.25 | 1.41 | 4,631 | 18 | 3,485 |
20/12/2020 | 1.25 | 1.23 | 1.25 | 2,892 | 12 | 2,326 |
13/12/2020 | 1.28 | 1.24 | 1.24 | 3,814 | 13 | 3,037 |
29/11/2020 | 1.26 | 1.25 | 1.26 | 371 | 3 | 295 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/07/2012 | 1.25 | 1.20 | 1.21 | 10,552 | 38 | 8,716 |
03/06/2012 | 1.27 | 1.20 | 1.25 | 8,867 | 14 | 7,297 |
01/05/2012 | 1.33 | 1.19 | 1.21 | 13,996 | 28 | 11,562 |
01/04/2012 | 1.40 | 1.24 | 1.39 | 6,895 | 34 | 5,245 |
01/03/2012 | 1.40 | 1.28 | 1.31 | 12,184 | 40 | 9,079 |
01/02/2012 | 1.32 | 1.27 | 1.32 | 819 | 3 | 640 |
02/01/2012 | 1.28 | 1.27 | 1.27 | 3,342 | 5 | 2,631 |
01/12/2011 | 1.29 | 1.27 | 1.27 | 9,449 | 28 | 7,327 |
01/11/2011 | 1.31 | 1.30 | 1.30 | 10,436 | 21 | 7,997 |
02/10/2011 | 1.31 | 1.29 | 1.30 | 6,424 | 34 | 4,946 |
04/09/2011 | 1.41 | 1.28 | 1.30 | 5,433 | 18 | 4,053 |
01/08/2011 | 1.43 | 1.32 | 1.33 | 35,447 | 51 | 26,111 |
03/07/2011 | 1.43 | 1.32 | 1.37 | 26,489 | 55 | 19,727 |
01/06/2011 | 1.49 | 1.32 | 1.42 | 18,413 | 65 | 13,271 |
02/05/2011 | 1.58 | 1.43 | 1.47 | 42,731 | 71 | 29,128 |
03/04/2011 | 1.54 | 1.43 | 1.54 | 3,672 | 14 | 2,530 |
01/03/2011 | 1.56 | 1.40 | 1.49 | 16,290 | 59 | 11,222 |
01/02/2011 | 1.51 | 1.44 | 1.44 | 8,988 | 11 | 6,207 |
02/01/2011 | 1.52 | 1.38 | 1.38 | 697 | 6 | 474 |
01/12/2010 | 1.51 | 1.45 | 1.45 | 25,697 | 29 | 17,363 |