Menu

ARAB ALUMINIUM INDUSTRY /ARAL Historical

Loading data
High Low
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
01/11/2022 2.85 2.85 2.85 214 1 75
26/10/2022 2.89 2.89 2.89 69 1 24
25/10/2022 2.89 2.89 2.89 4,335 3 1,500
23/10/2022 2.89 2.89 2.89 387 2 134
19/10/2022 2.90 2.90 2.90 725 1 250
17/10/2022 2.89 2.89 2.89 61 1 21
10/10/2022 2.90 2.86 2.90 1,752 4 605
09/10/2022 2.86 2.86 2.86 14 1 5
06/10/2022 2.86 2.85 2.85 2,140 2 750
28/09/2022 2.86 2.86 2.86 69 1 24
25/09/2022 2.85 2.85 2.85 561 2 197
20/09/2022 2.85 2.85 2.85 182 1 64
19/09/2022 2.85 2.85 2.85 3,634 4 1,275
14/09/2022 2.85 2.85 2.85 6 1 2
13/09/2022 2.89 2.89 2.89 1,341 1 464
06/09/2022 2.86 2.82 2.85 4,896 10 1,730
05/09/2022 2.98 2.98 2.98 596 2 200
01/09/2022 3.22 3.22 3.22 97 1 30
31/08/2022 3.01 3.01 3.01 60 1 20
30/08/2022 2.81 2.80 2.80 766 2 273
Date High Low Closing Value Traded No. of Trans No. of Shares
10/05/2020 1.58 1.52 1.58 312 3 200
15/03/2020 1.49 1.49 1.49 149 1 100
08/03/2020 1.46 1.35 1.46 4,518 21 3,242
01/03/2020 1.45 1.40 1.45 2,449 5 1,745
23/02/2020 1.49 1.45 1.49 2,324 5 1,600
16/02/2020 1.56 1.47 1.56 312 3 212
09/02/2020 1.58 1.58 1.58 395 2 250
02/02/2020 1.58 1.48 1.58 1,407 6 950
19/01/2020 1.59 1.53 1.59 334 3 215
12/01/2020 1.53 1.47 1.53 603 4 403
05/01/2020 1.68 1.56 1.56 1,184 6 750
29/12/2019 1.79 1.50 1.60 36,378 68 22,200
22/12/2019 1.56 1.40 1.56 2,978 14 2,000
15/12/2019 1.48 1.40 1.48 2,514 11 1,750
08/12/2019 1.52 1.39 1.48 10,879 42 7,650
01/12/2019 1.56 1.53 1.53 1,372 6 889
24/11/2019 1.57 1.56 1.57 1,018 5 650
17/11/2019 1.61 1.56 1.56 12,780 19 7,969
10/11/2019 1.62 1.61 1.62 112 2 69
03/11/2019 1.65 1.61 1.61 4,446 13 2,733
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2009 1.71 1.50 1.65 44,883 53 26,991
01/02/2009 1.73 1.48 1.71 10,930 37 6,709
04/01/2009 1.79 1.44 1.58 671,694 38 391,420
01/12/2008 1.84 1.50 1.72 572,204 127 315,857
02/11/2008 1.68 1.37 1.60 182,865 132 116,483
05/10/2008 1.66 1.33 1.58 351,359 188 227,209
01/09/2008 1.80 1.63 1.71 96,197 90 55,378
03/08/2008 1.85 1.66 1.78 245,513 152 138,319
01/07/2008 1.84 1.69 1.69 259,105 242 145,993
01/06/2008 2.05 1.63 1.81 1,089,324 693 575,233
04/05/2008 1.76 1.59 1.66 120,709 86 71,365
01/04/2008 1.81 1.65 1.70 293,129 202 168,795
02/03/2008 1.86 1.45 1.80 1,013,083 648 600,579
02/02/2008 1.65 1.46 1.49 830,518 458 551,446
02/01/2008 1.90 1.42 1.59 1,762,076 729 1,153,509
02/12/2007 1.84 1.77 1.81 65,246 67 36,311
01/11/2007 1.90 1.78 1.80 135,711 153 74,488
01/10/2007 1.94 1.81 1.86 88,556 96 47,392
02/09/2007 1.93 1.77 1.88 106,547 78 58,606
01/08/2007 2.00 1.79 1.82 487,778 160 262,981