DARWISH AL-KHALILI & SONS CO. PLC Historical
Performance Indicators 11/09/2013
MarketThird
High Price0.08
Last Closing0.08
No. of Transactions5
SectorCommercial Services
Low Price0.07
Opening Price0.08
No. of Shares23,400
Div0.00
Change0.00
Closing Price0.08
Average Price0.08
P/EN
Value Traded1,822
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/11/2012 | 0.12 | 0.11 | 0.12 | 4,190 | 16 | 35,000 |
| 11/11/2012 | 0.11 | 0.11 | 0.11 | 1,474 | 14 | 13,400 |
| 08/11/2012 | 0.11 | 0.10 | 0.10 | 1,435 | 7 | 13,750 |
| 07/11/2012 | 0.11 | 0.11 | 0.11 | 160 | 3 | 1,450 |
| 06/11/2012 | 0.11 | 0.11 | 0.11 | 18,559 | 28 | 168,715 |
| 05/11/2012 | 0.12 | 0.11 | 0.12 | 1,037 | 7 | 9,235 |
| 04/11/2012 | 0.12 | 0.12 | 0.12 | 5,520 | 13 | 46,000 |
| 01/11/2012 | 0.13 | 0.11 | 0.13 | 5,721 | 20 | 47,650 |
| 31/10/2012 | 0.13 | 0.12 | 0.12 | 23,681 | 35 | 194,661 |
| 30/10/2012 | 0.13 | 0.13 | 0.13 | 8,819 | 40 | 67,836 |
| 24/10/2012 | 0.13 | 0.12 | 0.13 | 4,774 | 20 | 37,900 |
| 23/10/2012 | 0.13 | 0.13 | 0.13 | 24,685 | 74 | 189,887 |
| 22/10/2012 | 0.15 | 0.13 | 0.14 | 200,243 | 261 | 1,419,874 |
| 15/10/2012 | 0.10 | 0.10 | 0.10 | 19,357 | 62 | 193,570 |
| 14/10/2012 | 0.11 | 0.11 | 0.11 | 6,830 | 20 | 62,090 |
| 11/10/2012 | 0.13 | 0.12 | 0.12 | 18,619 | 59 | 154,858 |
| 10/10/2012 | 0.13 | 0.13 | 0.13 | 22,373 | 52 | 172,100 |
| 09/10/2012 | 0.14 | 0.14 | 0.14 | 303 | 4 | 2,165 |
| 08/10/2012 | 0.14 | 0.14 | 0.14 | 4,341 | 17 | 31,007 |
| 07/10/2012 | 0.15 | 0.14 | 0.14 | 15,407 | 42 | 110,046 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/10/2009 | 1.06 | 0.91 | 0.91 | 2,857,421 | 1,845 | 2,856,772 |
| 18/10/2009 | 1.20 | 1.00 | 1.01 | 3,754,737 | 2,227 | 3,399,882 |
| 11/10/2009 | 1.19 | 0.98 | 1.19 | 7,157,510 | 3,642 | 6,497,773 |
| 04/10/2009 | 1.23 | 1.02 | 1.02 | 3,600,561 | 2,294 | 3,230,391 |
| 27/09/2009 | 1.62 | 1.29 | 1.29 | 6,642,241 | 1,848 | 4,519,358 |
| 24/09/2009 | 1.49 | 1.49 | 1.49 | 703,194 | 89 | 471,942 |
| 13/09/2009 | 1.42 | 1.20 | 1.42 | 5,952,531 | 1,808 | 4,657,869 |
| 06/09/2009 | 1.20 | 0.95 | 1.20 | 3,412,603 | 1,120 | 3,173,993 |
| 30/08/2009 | 0.96 | 0.80 | 0.96 | 2,002,109 | 810 | 2,177,992 |
| 23/08/2009 | 0.77 | 0.71 | 0.77 | 584,568 | 540 | 774,788 |
| 16/08/2009 | 0.82 | 0.71 | 0.73 | 1,631,945 | 972 | 2,136,068 |
| 09/08/2009 | 0.83 | 0.72 | 0.79 | 1,905,406 | 1,254 | 2,439,524 |
| 02/08/2009 | 0.84 | 0.76 | 0.76 | 497,573 | 763 | 623,759 |
| 26/07/2009 | 0.91 | 0.79 | 0.82 | 1,219,183 | 1,307 | 1,436,447 |
| 19/07/2009 | 1.07 | 0.89 | 0.89 | 3,556,696 | 1,683 | 3,674,271 |
| 12/07/2009 | 0.94 | 0.78 | 0.94 | 5,370,018 | 1,743 | 6,409,721 |
| 05/07/2009 | 0.99 | 0.82 | 0.90 | 4,643,743 | 988 | 4,919,345 |
| 28/06/2009 | 1.15 | 1.01 | 1.01 | 5,277,202 | 1,425 | 4,879,429 |
| 21/06/2009 | 1.37 | 1.20 | 1.30 | 4,551,298 | 1,322 | 3,583,395 |
| 14/06/2009 | 1.59 | 1.33 | 1.37 | 4,354,196 | 1,427 | 2,982,216 |