Menu

AL-BILAD SECURITIES AND INVESTMENT Historical

Loading data
High Low
Performance Indicators 14/01/2024
MarketSecond
High Price0.33
Last Closing0.34
No. of Transactions1
SectorDiversified Financial Services
Low Price0.33
Opening Price0.33
No. of Shares4
Div0.00
Change-0.01
Closing Price0.33
Average Price0.33
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/08/2022 0.36 0.36 0.36 36 3 100
31/07/2022 0.37 0.37 0.37 19 1 50
05/07/2022 0.38 0.38 0.38 5 2 14
24/05/2022 0.39 0.39 0.39 20 1 50
18/05/2022 0.38 0.38 0.38 126 3 332
17/04/2022 0.39 0.39 0.39 1,950 5 5,000
11/04/2022 0.38 0.38 0.38 1,900 1 5,000
05/04/2022 0.40 0.38 0.38 1,681 16 4,419
27/03/2022 0.40 0.40 0.40 140 2 350
21/03/2022 0.42 0.42 0.42 84 1 200
13/03/2022 0.44 0.43 0.43 69 2 158
10/03/2022 0.45 0.45 0.45 339 5 753
16/02/2022 0.45 0.43 0.45 50 2 114
13/02/2022 0.45 0.45 0.45 16 1 36
10/02/2022 0.45 0.45 0.45 29 1 64
02/02/2022 0.47 0.45 0.47 76 3 164
31/01/2022 0.47 0.45 0.47 157 7 338
16/01/2022 0.47 0.45 0.47 55 2 119
12/01/2022 0.47 0.45 0.47 76 4 164
10/01/2022 0.47 0.45 0.47 61 2 133
Date High Low Closing Value Traded No. of Trans No. of Shares
03/04/2022 0.40 0.38 0.38 1,681 16 4,419
27/03/2022 0.40 0.40 0.40 140 2 350
20/03/2022 0.42 0.42 0.42 84 1 200
13/03/2022 0.44 0.43 0.43 69 2 158
06/03/2022 0.45 0.45 0.45 339 5 753
13/02/2022 0.45 0.43 0.45 66 3 150
06/02/2022 0.45 0.45 0.45 29 1 64
30/01/2022 0.47 0.45 0.47 233 10 502
16/01/2022 0.47 0.45 0.47 55 2 119
09/01/2022 0.47 0.45 0.47 137 6 297
02/01/2022 0.47 0.45 0.47 76 5 166
19/12/2021 0.47 0.44 0.47 52 2 114
12/12/2021 0.45 0.45 0.45 20 1 45
28/11/2021 0.45 0.41 0.43 31,040 16 75,643
21/11/2021 0.49 0.45 0.45 563,929 8 1,199,861
14/11/2021 0.49 0.49 0.49 53 3 109
07/11/2021 0.47 0.46 0.47 480 8 1,042
31/10/2021 0.46 0.44 0.46 22 4 51
24/10/2021 0.46 0.46 0.46 368 8 800
10/10/2021 0.48 0.48 0.48 72 4 150
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 0.52 0.44 0.51 1,396 15 2,769
02/05/2021 0.42 0.28 0.42 25,700 16 91,367
01/04/2021 0.27 0.20 0.27 329 13 1,402
01/10/2020 0.56 0.56 0.56 56 1 100
01/09/2020 0.65 0.56 0.56 416 9 700
04/08/2020 0.68 0.68 0.68 126 2 186
01/07/2020 0.73 0.71 0.71 3,874 3 5,449
02/01/2020 0.76 0.76 0.76 76 2 100
01/12/2019 0.95 0.79 0.79 217 6 251
01/10/2019 1.00 0.99 1.00 24,913 3 25,164
02/06/2019 1.05 1.05 1.05 105 3 100
01/11/2018 1.05 1.05 1.05 277 2 264
02/05/2018 1.03 0.95 1.01 99,579 16 97,202
01/04/2018 1.05 1.00 1.00 25,463 4 25,450
02/01/2018 1.10 1.00 1.10 1,815 6 1,730
02/07/2017 1.05 1.05 1.05 8,085 12 7,700
02/01/2017 0.67 0.67 0.67 5 1 7
01/12/2016 0.67 0.53 0.67 2,455 18 4,109
01/11/2016 0.53 0.51 0.51 5,588 3 10,564
03/10/2016 0.55 0.45 0.55 17,395 29 33,643