Menu

AL AHLIA ENTERPRISES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 27/09/2026
MarketOTC
High Price0.07
Last Closing0.06
No. of Transactions150
SectorCommercial Services
Low Price0.06
Opening Price0.06
No. of Shares1,745,509
Div0.00
Change0.01
Closing Price0.07
Average Price0.07
P/EN
Value Traded118,561

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2026 0.04 0.03 0.04 20 3 550
08/07/2026 0.04 0.04 0.04 1 1 15
07/07/2026 0.04 0.03 0.04 7 4 235
06/07/2026 0.04 0.03 0.04 16 3 451
05/07/2026 0.04 0.04 0.04 122 4 3,050
01/07/2026 0.04 0.03 0.04 34 6 967
30/06/2026 0.04 0.04 0.04 615 3 15,384
28/06/2026 0.04 0.04 0.04 2,981 26 74,525
25/06/2026 0.04 0.04 0.04 5,024 18 125,604
24/06/2026 0.05 0.04 0.05 5,409 40 132,605
23/06/2026 0.04 0.04 0.04 360 2 9,000
21/06/2026 0.04 0.03 0.04 1,006 4 25,200
18/06/2026 0.04 0.04 0.04 4,425 41 110,620
17/06/2026 0.05 0.04 0.05 709 5 17,700
15/06/2026 0.05 0.04 0.05 26,484 127 660,990
14/06/2026 0.04 0.04 0.04 15,877 30 396,920
11/06/2026 0.04 0.03 0.04 4,686 7 156,196
10/06/2026 0.04 0.04 0.04 12 1 300
09/06/2026 0.04 0.04 0.04 1,620 5 40,500
08/06/2026 0.04 0.03 0.04 83 2 2,700
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/10/2025 0.04 0.03 0.04 8,249 45 273,924
19/10/2025 0.04 0.03 0.03 17,790 50 587,152
12/10/2025 0.04 0.03 0.04 2,714 38 67,864
05/10/2025 0.05 0.04 0.04 19,927 60 498,045
28/09/2025 0.05 0.04 0.05 26,433 119 655,127
24/12/2023 0.04 0.04 0.04 8,010 35 200,262
17/12/2023 0.05 0.04 0.05 14,897 76 372,404
10/12/2023 0.05 0.04 0.05 1,443 16 36,048
26/11/2023 0.05 0.04 0.05 938 17 23,351
19/11/2023 0.05 0.04 0.05 17,059 97 426,341
12/11/2023 0.05 0.04 0.05 1,035 25 24,809
05/11/2023 0.05 0.04 0.05 265 7 5,344
29/10/2023 0.05 0.04 0.05 53 10 1,269
22/10/2023 0.06 0.05 0.05 4,205 25 84,093
15/10/2023 0.06 0.05 0.05 2,017 23 40,340
08/10/2023 0.06 0.05 0.05 12,750 49 254,997
24/09/2023 0.06 0.05 0.06 1,047 14 20,672
17/09/2023 0.06 0.05 0.06 13,901 61 234,645
10/09/2023 0.06 0.05 0.05 6,316 44 126,210
27/08/2023 0.06 0.05 0.06 3,726 32 74,517
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2021 0.08 0.07 0.08 51,576 218 713,612
01/02/2021 0.09 0.07 0.08 150,302 272 1,935,092
01/12/2020 0.12 0.09 0.11 179,080 406 1,822,333
01/11/2020 0.12 0.10 0.11 94,896 197 849,383
01/10/2020 0.14 0.12 0.13 298,227 522 2,413,320
01/09/2020 0.15 0.10 0.13 937,274 1,226 7,376,547
04/08/2020 0.11 0.06 0.11 639,010 926 6,896,966
01/07/2020 0.07 0.06 0.07 192,693 415 3,063,306
01/06/2020 0.09 0.04 0.06 598,130 663 12,417,961
10/05/2020 0.08 0.05 0.08 21,069 83 370,407
01/03/2020 0.10 0.07 0.08 54,886 175 716,703
02/02/2020 0.10 0.08 0.10 45,843 263 516,674
01/12/2019 0.16 0.12 0.12 191,807 337 1,323,566
03/11/2019 0.18 0.11 0.17 377,647 545 2,700,283
01/10/2019 0.21 0.14 0.14 157,003 228 845,625
01/09/2019 0.21 0.18 0.19 160,793 357 824,516
01/08/2019 0.20 0.18 0.19 165,696 414 878,674
01/07/2019 0.20 0.17 0.18 176,799 390 983,758
02/06/2019 0.22 0.19 0.20 224,571 240 1,134,823
01/05/2019 0.22 0.20 0.21 97,762 164 477,058
Download Table