Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
Performance Indicators 18/04/2019
MarketSecond
High Price1.58
Last Closing1.65
No. of Transactions2
SectorTechnology and Communication
Low Price1.58
Opening Price1.58
No. of Shares23
Div0.00
Change-0.07
Closing Price1.58
Average Price1.58
P/EM
Value Traded36

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/04/2019 1.58 1.58 1.58 36 2 23
15/04/2019 1.65 1.53 1.65 2,576 9 1,597
09/04/2019 1.59 1.59 1.59 477 2 300
04/04/2019 1.67 1.60 1.67 48,908 3 30,005
01/04/2019 1.68 1.66 1.68 27,188 5 16,376
27/03/2019 1.69 1.60 1.69 26,434 7 16,510
26/03/2019 1.69 1.68 1.68 47,180 2 28,000
25/03/2019 1.70 1.66 1.70 46,592 3 28,066
24/03/2019 1.65 1.65 1.65 109 1 66
21/03/2019 1.72 1.65 1.72 188,920 12 112,450
18/03/2019 1.73 1.67 1.73 348,359 9 205,005
13/03/2019 1.73 1.63 1.73 33,645 4 20,086
07/03/2019 1.68 1.68 1.68 869 3 517
05/03/2019 1.76 1.75 1.76 10,504 2 6,002
04/03/2019 1.76 1.75 1.76 138,252 3 79,001
03/03/2019 1.76 1.61 1.76 152,263 7 88,480
28/02/2019 1.69 1.69 1.69 167 3 99
26/02/2019 1.75 1.69 1.75 39,042 5 22,311
25/02/2019 1.70 1.70 1.70 37,788 1 22,228
21/02/2019 1.76 1.70 1.70 155 5 90
Date High Low Closing Value Traded No. of Trans No. of Shares
14/04/2019 1.65 1.53 1.58 2,613 11 1,620
07/04/2019 1.59 1.59 1.59 477 2 300
31/03/2019 1.68 1.60 1.67 76,096 8 46,381
24/03/2019 1.70 1.60 1.69 120,315 13 72,642
17/03/2019 1.73 1.65 1.72 537,279 21 317,455
10/03/2019 1.73 1.63 1.73 33,645 4 20,086
03/03/2019 1.76 1.61 1.68 301,887 15 174,000
24/02/2019 1.75 1.69 1.69 76,997 9 44,638
17/02/2019 1.76 1.70 1.70 463 9 268
10/02/2019 1.78 1.70 1.77 210,489 33 120,736
03/02/2019 1.79 1.73 1.79 71,102 7 40,508
27/01/2019 1.79 1.71 1.78 38,124 20 21,733
20/01/2019 1.79 1.72 1.79 776 6 437
13/01/2019 1.78 1.78 1.78 17,709 1 9,949
06/01/2019 1.79 1.72 1.79 205,125 15 117,530
30/12/2018 1.73 1.58 1.73 64,677 12 40,335
23/12/2018 1.67 1.61 1.67 91,586 11 56,016
16/12/2018 1.69 1.59 1.69 182,226 18 110,298
09/12/2018 1.69 1.67 1.68 96,611 6 57,405
02/12/2018 1.69 1.60 1.69 24,083 5 14,658
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2019 1.76 1.60 1.69 993,127 53 584,183
03/02/2019 1.79 1.69 1.69 359,051 58 206,150
02/01/2019 1.79 1.61 1.78 285,399 46 164,319
02/12/2018 1.69 1.58 1.61 435,519 48 264,042
01/11/2018 1.79 1.68 1.68 324,176 27 185,119
01/10/2018 1.79 1.70 1.78 929,599 61 527,596
02/09/2018 1.79 1.60 1.64 265,354 51 150,380
01/08/2018 1.79 1.67 1.73 808,160 83 461,425
01/07/2018 1.79 1.69 1.78 742,438 69 417,930
03/06/2018 1.78 1.70 1.75 564,360 37 317,843
02/05/2018 1.78 1.60 1.78 611,141 92 353,551
01/04/2018 1.79 1.68 1.68 851,028 55 481,335
01/03/2018 1.79 1.70 1.77 959,619 74 539,076
01/02/2018 1.79 1.61 1.79 1,105,650 186 630,068
02/01/2018 1.74 1.38 1.72 866,872 156 529,728
03/12/2017 1.53 1.43 1.45 1,108,331 202 737,940
01/11/2017 1.55 0.95 1.49 1,841,233 382 1,452,504
01/10/2017 1.00 0.94 0.99 1,146,586 107 1,183,046
05/09/2017 1.03 0.87 1.02 284,224 79 288,730
01/08/2017 0.95 0.88 0.92 8,877 50 9,819