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 |
|---|---|---|---|---|---|---|
| 04/10/2012 | 0.14 | 0.14 | 0.14 | 2,380 | 7 | 17,000 |
| 03/10/2012 | 0.15 | 0.15 | 0.15 | 9,805 | 23 | 65,364 |
| 02/10/2012 | 0.16 | 0.15 | 0.16 | 1,083 | 14 | 7,058 |
| 01/10/2012 | 0.16 | 0.15 | 0.16 | 1,118 | 5 | 7,050 |
| 30/09/2012 | 0.16 | 0.15 | 0.15 | 13,186 | 27 | 87,900 |
| 27/09/2012 | 0.16 | 0.15 | 0.16 | 2,570 | 13 | 16,250 |
| 26/09/2012 | 0.16 | 0.16 | 0.16 | 584 | 7 | 3,650 |
| 25/09/2012 | 0.16 | 0.15 | 0.15 | 1,248 | 2 | 8,175 |
| 24/09/2012 | 0.16 | 0.15 | 0.16 | 72 | 4 | 475 |
| 23/09/2012 | 0.16 | 0.15 | 0.15 | 929 | 6 | 5,900 |
| 20/09/2012 | 0.16 | 0.16 | 0.16 | 2,180 | 17 | 13,622 |
| 19/09/2012 | 0.16 | 0.16 | 0.16 | 19,406 | 33 | 121,288 |
| 18/09/2012 | 0.17 | 0.16 | 0.16 | 1,722 | 11 | 10,640 |
| 17/09/2012 | 0.17 | 0.16 | 0.17 | 5,779 | 19 | 35,650 |
| 16/09/2012 | 0.17 | 0.16 | 0.16 | 10,356 | 30 | 61,650 |
| 13/09/2012 | 0.18 | 0.17 | 0.17 | 16,514 | 50 | 97,098 |
| 12/09/2012 | 0.17 | 0.16 | 0.17 | 43,576 | 84 | 256,359 |
| 11/09/2012 | 0.16 | 0.15 | 0.16 | 18,614 | 32 | 116,362 |
| 10/09/2012 | 0.15 | 0.15 | 0.15 | 9,949 | 13 | 66,329 |
| 09/09/2012 | 0.16 | 0.15 | 0.15 | 25,869 | 46 | 170,470 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/06/2009 | 1.57 | 1.32 | 1.56 | 9,964,738 | 1,665 | 6,693,689 |
| 31/05/2009 | 1.55 | 1.28 | 1.32 | 3,180,756 | 1,237 | 2,289,360 |
| 25/05/2009 | 1.63 | 1.44 | 1.55 | 2,336,794 | 630 | 1,568,979 |
| 17/05/2009 | 1.80 | 1.61 | 1.61 | 6,754,522 | 1,380 | 3,951,879 |
| 10/05/2009 | 1.95 | 1.71 | 1.71 | 5,262,671 | 1,045 | 2,833,810 |
| 03/05/2009 | 1.88 | 1.70 | 1.87 | 5,422,923 | 675 | 2,995,045 |
| 26/04/2009 | 2.27 | 1.81 | 1.88 | 4,351,117 | 910 | 2,218,257 |
| 19/04/2009 | 2.49 | 2.18 | 2.29 | 15,508,432 | 1,501 | 6,587,319 |
| 12/04/2009 | 2.18 | 1.99 | 2.08 | 6,344,751 | 1,134 | 3,076,117 |
| 05/04/2009 | 2.36 | 2.05 | 2.05 | 3,068,896 | 741 | 1,405,895 |
| 29/03/2009 | 2.45 | 2.27 | 2.33 | 4,055,295 | 606 | 1,724,438 |
| 22/03/2009 | 2.52 | 2.08 | 2.43 | 22,832,228 | 1,293 | 9,649,793 |
| 15/03/2009 | 2.19 | 2.04 | 2.09 | 3,761,642 | 477 | 1,780,538 |
| 08/03/2009 | 1.95 | 1.75 | 1.95 | 8,167,626 | 951 | 4,474,546 |
| 01/03/2009 | 1.75 | 1.55 | 1.71 | 8,565,862 | 1,112 | 5,178,830 |
| 22/02/2009 | 1.74 | 1.51 | 1.63 | 4,097,334 | 1,141 | 2,436,880 |
| 15/02/2009 | 1.66 | 1.51 | 1.66 | 5,368,893 | 1,668 | 3,346,724 |
| 08/02/2009 | 1.57 | 1.30 | 1.54 | 1,976,884 | 743 | 1,350,579 |
| 01/02/2009 | 1.51 | 1.32 | 1.32 | 3,049,566 | 757 | 2,090,130 |
| 25/01/2009 | 1.56 | 1.28 | 1.44 | 4,684,030 | 1,165 | 3,453,626 |