Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
Performance Indicators 21/02/2019
MarketSecond
High Price1.76
Last Closing1.71
No. of Transactions5
SectorTechnology and Communication
Low Price1.70
Opening Price1.71
No. of Shares90
Div0.00
Change-0.01
Closing Price1.70
Average Price1.72
P/EN
Value Traded155

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/02/2019 1.76 1.70 1.70 155 5 90
20/02/2019 1.72 1.71 1.71 141 2 82
19/02/2019 1.76 1.76 1.76 88 1 50
18/02/2019 1.72 1.72 1.72 79 1 46
11/02/2019 1.77 1.70 1.77 134,227 21 77,036
10/02/2019 1.78 1.71 1.78 76,262 12 43,700
05/02/2019 1.79 1.73 1.79 71,102 7 40,508
31/01/2019 1.78 1.71 1.78 1,451 7 840
30/01/2019 1.79 1.73 1.79 35,809 5 20,400
29/01/2019 1.79 1.71 1.79 864 8 493
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
10/01/2019 1.79 1.72 1.79 713 5 405
09/01/2019 1.79 1.75 1.79 103,405 7 59,075
08/01/2019 1.75 1.74 1.75 101,008 3 58,050
03/01/2019 1.73 1.69 1.73 761 2 450
02/01/2019 1.65 1.61 1.65 22,903 2 14,220
31/12/2018 1.62 1.58 1.61 40,979 5 25,644
30/12/2018 1.59 1.59 1.59 33 3 21
24/12/2018 1.67 1.61 1.67 91,586 11 56,016
Date High Low Closing Value Traded No. of Trans No. of Shares
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
25/11/2018 1.68 1.68 1.68 168 1 100
18/11/2018 1.75 1.70 1.74 224,533 11 129,060
11/11/2018 1.79 1.68 1.68 99,290 12 55,850
04/11/2018 1.71 1.71 1.71 186 3 109
28/10/2018 1.78 1.70 1.78 48,899 4 28,023
21/10/2018 1.78 1.74 1.78 197,760 10 111,129
14/10/2018 1.79 1.71 1.71 264,982 21 149,654
07/10/2018 1.77 1.71 1.77 48,720 2 28,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/07/2017 1.02 0.93 0.97 103,375 58 107,517
01/06/2017 1.03 0.96 1.03 100,017 13 100,521