Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
Performance Indicators 28/03/2024
MarketSecond
High Price0.61
Last Closing0.61
No. of Transactions12
SectorTechnology and Communication
Low Price0.60
Opening Price0.60
No. of Shares6,908
Div0.00
Change0.00
Closing Price0.61
Average Price0.61
P/E64.96
Value Traded4,184

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/11/2023 0.60 0.59 0.60 204 3 346
06/11/2023 0.61 0.59 0.59 121,818 25 203,503
05/11/2023 0.62 0.59 0.62 67,853 49 112,940
02/11/2023 0.64 0.62 0.62 34,759 43 55,965
01/11/2023 0.65 0.62 0.65 63,294 85 99,628
31/10/2023 0.64 0.64 0.64 18,709 10 29,233
30/10/2023 0.71 0.67 0.67 85,428 61 124,181
29/10/2023 0.71 0.69 0.70 232,081 87 331,561
26/10/2023 0.72 0.70 0.70 624,474 32 870,391
25/10/2023 0.73 0.71 0.73 545,104 3 767,750
24/10/2023 0.73 0.71 0.72 189,562 48 260,307
23/10/2023 0.74 0.73 0.74 493 3 674
22/10/2023 0.76 0.74 0.74 172,423 62 228,188
19/10/2023 0.76 0.75 0.76 123,591 33 164,136
18/10/2023 0.76 0.72 0.76 138,379 79 187,468
17/10/2023 0.75 0.73 0.73 369,569 126 502,110
16/10/2023 0.76 0.76 0.76 1,157 2 1,523
15/10/2023 0.80 0.80 0.80 223,459 35 279,324
12/10/2023 0.84 0.82 0.84 232,156 62 282,605
11/10/2023 0.89 0.86 0.86 202,646 13 229,013
Date High Low Closing Value Traded No. of Trans No. of Shares
27/03/2022 1.13 1.03 1.08 177,969 15 166,508
20/03/2022 1.08 1.08 1.08 113 2 105
13/03/2022 1.13 1.13 1.13 364 6 322
06/03/2022 1.19 1.17 1.18 130,817 6 111,514
27/02/2022 1.18 1.17 1.18 40,366 2 34,501
20/02/2022 1.20 1.17 1.19 109,391 5 92,313
30/01/2022 1.23 1.18 1.23 88,875 15 72,857
02/01/2022 1.24 1.20 1.24 56 2 45
26/12/2021 1.21 1.10 1.20 16,346 46 13,951
19/12/2021 1.11 1.06 1.11 271 3 250
05/12/2021 1.11 1.07 1.11 43 2 39
28/11/2021 1.11 1.07 1.11 464 3 419
21/11/2021 1.12 1.02 1.12 2,191 20 2,024
14/11/2021 1.10 1.06 1.06 304 5 280
07/11/2021 1.11 1.06 1.10 4,080 26 3,773
31/10/2021 1.14 1.07 1.08 4,485 24 4,094
24/10/2021 1.22 1.06 1.09 26,593 95 24,107
17/10/2021 1.25 1.20 1.23 298 5 244
10/10/2021 1.28 1.21 1.26 599 11 481
03/10/2021 1.29 1.19 1.27 783 17 628
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2010 0.58 0.43 0.43 1,334,371 1,502 2,721,667
01/04/2010 0.63 0.55 0.57 1,621,245 1,939 2,748,366
01/03/2010 0.67 0.54 0.57 1,646,574 1,541 2,770,422
01/02/2010 0.59 0.53 0.57 723,586 954 1,291,564
03/01/2010 0.64 0.55 0.55 432,085 709 718,362
01/12/2009 0.67 0.56 0.60 783,416 1,152 1,247,913
01/11/2009 0.69 0.65 0.66 812,469 931 1,221,807
01/10/2009 0.84 0.65 0.67 2,778,335 2,442 3,807,871
01/09/2009 0.77 0.66 0.77 1,306,671 1,403 1,783,582
02/08/2009 0.73 0.64 0.68 2,250,529 1,025 3,365,082
01/07/2009 0.75 0.63 0.72 1,619,616 1,317 2,271,553
01/06/2009 0.80 0.69 0.72 1,419,505 1,740 1,886,112
03/05/2009 0.89 0.77 0.77 1,955,794 1,930 2,338,652
01/04/2009 0.93 0.82 0.85 4,711,440 3,745 5,376,164
01/03/2009 0.89 0.76 0.85 3,324,879 3,320 4,045,994
01/02/2009 1.02 0.75 0.81 5,076,535 3,940 5,571,508
04/01/2009 0.91 0.73 0.81 2,435,514 2,429 2,911,438
01/12/2008 0.81 0.63 0.71 1,003,475 1,362 1,401,942
02/11/2008 1.13 0.73 0.78 2,309,257 2,617 2,353,172
05/10/2008 1.36 0.90 0.98 2,272,082 2,090 1,988,675