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 |
|---|---|---|---|---|---|---|
| 01/07/2012 | 0.18 | 0.17 | 0.17 | 63,470 | 126 | 373,343 |
| 28/06/2012 | 0.18 | 0.18 | 0.18 | 7,380 | 15 | 41,000 |
| 27/06/2012 | 0.20 | 0.19 | 0.19 | 46,611 | 107 | 245,286 |
| 26/06/2012 | 0.21 | 0.20 | 0.20 | 63,453 | 119 | 309,950 |
| 25/06/2012 | 0.21 | 0.21 | 0.21 | 133,906 | 224 | 637,648 |
| 21/06/2012 | 0.24 | 0.23 | 0.23 | 55,629 | 101 | 239,350 |
| 20/06/2012 | 0.24 | 0.23 | 0.24 | 19,171 | 46 | 79,920 |
| 19/06/2012 | 0.25 | 0.24 | 0.24 | 60,909 | 92 | 253,220 |
| 18/06/2012 | 0.25 | 0.25 | 0.25 | 45,000 | 86 | 179,998 |
| 17/06/2012 | 0.24 | 0.22 | 0.24 | 178,477 | 170 | 778,358 |
| 13/06/2012 | 0.24 | 0.24 | 0.24 | 11,472 | 27 | 47,800 |
| 12/06/2012 | 0.25 | 0.25 | 0.25 | 64,125 | 104 | 256,500 |
| 11/06/2012 | 0.26 | 0.26 | 0.26 | 52,550 | 60 | 202,115 |
| 10/06/2012 | 0.28 | 0.27 | 0.27 | 132,538 | 104 | 478,000 |
| 07/06/2012 | 0.29 | 0.28 | 0.28 | 32,760 | 56 | 116,853 |
| 06/06/2012 | 0.28 | 0.27 | 0.28 | 143,174 | 141 | 515,130 |
| 05/06/2012 | 0.27 | 0.27 | 0.27 | 25,910 | 70 | 95,964 |
| 04/06/2012 | 0.27 | 0.25 | 0.26 | 18,418 | 39 | 71,504 |
| 03/06/2012 | 0.27 | 0.26 | 0.26 | 55,369 | 48 | 212,500 |
| 31/05/2012 | 0.27 | 0.25 | 0.27 | 63,250 | 99 | 238,906 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/04/2008 | 1.03 | 0.97 | 1.00 | 92,872 | 150 | 92,515 |
| 30/03/2008 | 1.00 | 0.96 | 0.98 | 76,518 | 134 | 77,760 |
| 23/03/2008 | 1.05 | 0.95 | 1.00 | 170,207 | 253 | 169,821 |
| 16/03/2008 | 1.03 | 0.96 | 1.00 | 238,864 | 329 | 239,208 |
| 09/03/2008 | 1.08 | 1.02 | 1.02 | 217,746 | 331 | 209,768 |
| 02/03/2008 | 1.13 | 1.04 | 1.04 | 360,371 | 449 | 331,775 |
| 24/02/2008 | 1.10 | 1.03 | 1.03 | 217,883 | 352 | 203,481 |
| 17/02/2008 | 1.15 | 1.07 | 1.09 | 1,238,543 | 1,085 | 1,140,611 |
| 10/02/2008 | 1.20 | 1.12 | 1.14 | 809,793 | 656 | 706,745 |
| 02/02/2008 | 1.22 | 1.16 | 1.19 | 194,930 | 234 | 163,096 |
| 27/01/2008 | 1.20 | 1.13 | 1.20 | 149,675 | 199 | 126,623 |
| 20/01/2008 | 1.18 | 1.12 | 1.13 | 145,504 | 247 | 127,548 |
| 13/01/2008 | 1.20 | 1.16 | 1.16 | 115,674 | 201 | 98,408 |
| 06/01/2008 | 1.20 | 1.16 | 1.18 | 92,205 | 159 | 78,262 |
| 30/12/2007 | 1.23 | 1.18 | 1.19 | 123,381 | 190 | 102,520 |
| 23/12/2007 | 1.25 | 1.17 | 1.19 | 181,875 | 223 | 151,598 |
| 16/12/2007 | 1.22 | 1.18 | 1.18 | 150,226 | 171 | 125,661 |
| 09/12/2007 | 1.23 | 1.18 | 1.18 | 263,358 | 300 | 218,757 |
| 02/12/2007 | 1.25 | 1.21 | 1.21 | 164,780 | 233 | 133,910 |
| 25/11/2007 | 1.26 | 1.22 | 1.23 | 202,612 | 214 | 163,943 |