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 |
|---|---|---|---|---|---|---|
| 06/09/2012 | 0.16 | 0.15 | 0.15 | 3,360 | 12 | 22,000 |
| 05/09/2012 | 0.16 | 0.15 | 0.16 | 1,808 | 14 | 11,542 |
| 04/09/2012 | 0.16 | 0.15 | 0.15 | 13,837 | 27 | 92,246 |
| 03/09/2012 | 0.15 | 0.15 | 0.15 | 3,233 | 16 | 21,550 |
| 02/09/2012 | 0.16 | 0.15 | 0.16 | 2,806 | 16 | 18,680 |
| 30/08/2012 | 0.15 | 0.15 | 0.15 | 7,350 | 32 | 49,000 |
| 29/08/2012 | 0.15 | 0.15 | 0.15 | 1,587 | 11 | 10,577 |
| 28/08/2012 | 0.15 | 0.15 | 0.15 | 5,700 | 15 | 37,999 |
| 27/08/2012 | 0.16 | 0.15 | 0.15 | 23,574 | 30 | 157,150 |
| 26/08/2012 | 0.16 | 0.15 | 0.16 | 8,487 | 27 | 56,571 |
| 23/08/2012 | 0.16 | 0.15 | 0.15 | 2,843 | 15 | 18,902 |
| 22/08/2012 | 0.16 | 0.15 | 0.15 | 13,093 | 40 | 85,957 |
| 16/08/2012 | 0.16 | 0.15 | 0.15 | 1,651 | 15 | 10,505 |
| 15/08/2012 | 0.16 | 0.16 | 0.16 | 3,092 | 11 | 19,328 |
| 14/08/2012 | 0.17 | 0.16 | 0.17 | 1,716 | 12 | 10,507 |
| 13/08/2012 | 0.17 | 0.16 | 0.17 | 515 | 6 | 3,150 |
| 12/08/2012 | 0.16 | 0.16 | 0.16 | 960 | 7 | 6,000 |
| 09/08/2012 | 0.17 | 0.16 | 0.16 | 10,365 | 24 | 64,150 |
| 08/08/2012 | 0.17 | 0.16 | 0.16 | 1,989 | 16 | 12,370 |
| 07/08/2012 | 0.17 | 0.16 | 0.17 | 652 | 6 | 4,010 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 18/01/2009 | 1.89 | 1.55 | 1.55 | 2,104,262 | 338 | 1,289,195 |
| 11/01/2009 | 1.90 | 1.65 | 1.89 | 3,206,617 | 559 | 1,820,406 |
| 04/01/2009 | 1.94 | 1.65 | 1.72 | 1,505,076 | 474 | 857,540 |
| 28/12/2008 | 1.96 | 1.86 | 1.93 | 889,191 | 43 | 463,390 |
| 21/12/2008 | 1.99 | 1.85 | 1.95 | 133,448 | 76 | 68,197 |
| 14/12/2008 | 1.97 | 1.68 | 1.97 | 864,942 | 117 | 482,903 |
| 30/11/2008 | 1.78 | 1.61 | 1.72 | 380,118 | 225 | 222,251 |
| 23/11/2008 | 1.80 | 1.47 | 1.72 | 293,901 | 202 | 186,864 |
| 16/11/2008 | 1.62 | 1.41 | 1.54 | 1,528,852 | 226 | 983,151 |
| 09/11/2008 | 1.89 | 1.70 | 1.70 | 1,010,179 | 346 | 574,043 |
| 02/11/2008 | 2.00 | 1.83 | 1.90 | 2,056,834 | 389 | 1,067,855 |
| 26/10/2008 | 1.93 | 1.59 | 1.86 | 3,139,600 | 741 | 1,766,244 |
| 19/10/2008 | 1.98 | 1.75 | 1.75 | 490,135 | 273 | 265,399 |
| 12/10/2008 | 2.00 | 1.78 | 1.95 | 2,144,693 | 355 | 1,147,281 |
| 05/10/2008 | 2.11 | 1.81 | 1.90 | 492,388 | 241 | 256,204 |
| 28/09/2008 | 2.15 | 2.04 | 2.11 | 3,214,460 | 150 | 1,547,068 |
| 21/09/2008 | 2.21 | 2.01 | 2.06 | 2,415,428 | 461 | 1,149,722 |
| 14/09/2008 | 2.26 | 1.99 | 2.14 | 3,293,440 | 523 | 1,530,172 |
| 07/09/2008 | 2.13 | 1.87 | 2.05 | 1,487,079 | 247 | 737,792 |
| 31/08/2008 | 2.20 | 1.97 | 2.16 | 2,636,541 | 635 | 1,257,617 |