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 |
|---|---|---|---|---|---|---|
| 10/07/2013 | 0.10 | 0.09 | 0.10 | 3,902 | 15 | 43,343 |
| 09/07/2013 | 0.09 | 0.09 | 0.09 | 632 | 11 | 7,027 |
| 08/07/2013 | 0.10 | 0.09 | 0.10 | 13,250 | 38 | 132,700 |
| 07/07/2013 | 0.10 | 0.10 | 0.10 | 15,610 | 37 | 156,096 |
| 04/07/2013 | 0.09 | 0.09 | 0.09 | 18,902 | 40 | 210,023 |
| 03/07/2013 | 0.08 | 0.08 | 0.08 | 292 | 3 | 3,644 |
| 02/07/2013 | 0.09 | 0.08 | 0.08 | 1,568 | 7 | 19,479 |
| 01/07/2013 | 0.08 | 0.08 | 0.08 | 1,040 | 3 | 13,000 |
| 30/06/2013 | 0.08 | 0.08 | 0.08 | 400 | 2 | 5,000 |
| 27/06/2013 | 0.08 | 0.08 | 0.08 | 2,807 | 16 | 35,091 |
| 26/06/2013 | 0.09 | 0.08 | 0.08 | 7,465 | 33 | 92,677 |
| 25/06/2013 | 0.08 | 0.08 | 0.08 | 17,188 | 21 | 214,850 |
| 24/06/2013 | 0.09 | 0.08 | 0.08 | 289 | 4 | 3,600 |
| 23/06/2013 | 0.09 | 0.09 | 0.09 | 297 | 6 | 3,300 |
| 20/06/2013 | 0.09 | 0.08 | 0.08 | 551 | 9 | 6,680 |
| 19/06/2013 | 0.10 | 0.09 | 0.09 | 8,453 | 13 | 91,700 |
| 18/06/2013 | 0.09 | 0.09 | 0.09 | 540 | 5 | 6,000 |
| 17/06/2013 | 0.09 | 0.08 | 0.09 | 1,265 | 12 | 14,437 |
| 16/06/2013 | 0.09 | 0.09 | 0.09 | 211 | 4 | 2,339 |
| 13/06/2013 | 0.10 | 0.08 | 0.10 | 2,922 | 12 | 30,806 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 0.11 | 0.10 | 0.10 | 11,992 | 43 | 111,802 |
| 25/11/2012 | 0.12 | 0.10 | 0.11 | 14,283 | 54 | 129,910 |
| 18/11/2012 | 0.12 | 0.10 | 0.11 | 18,737 | 71 | 173,576 |
| 11/11/2012 | 0.12 | 0.10 | 0.11 | 30,172 | 89 | 287,181 |
| 04/11/2012 | 0.12 | 0.10 | 0.10 | 26,710 | 58 | 239,150 |
| 30/10/2012 | 0.13 | 0.11 | 0.13 | 38,221 | 95 | 310,147 |
| 21/10/2012 | 0.15 | 0.12 | 0.13 | 229,703 | 355 | 1,647,661 |
| 14/10/2012 | 0.11 | 0.10 | 0.10 | 26,187 | 82 | 255,660 |
| 07/10/2012 | 0.15 | 0.12 | 0.12 | 61,043 | 174 | 470,176 |
| 30/09/2012 | 0.16 | 0.14 | 0.14 | 27,572 | 76 | 184,372 |
| 23/09/2012 | 0.16 | 0.15 | 0.16 | 5,403 | 32 | 34,450 |
| 16/09/2012 | 0.17 | 0.16 | 0.16 | 39,443 | 110 | 242,850 |
| 09/09/2012 | 0.18 | 0.15 | 0.17 | 114,522 | 225 | 706,618 |
| 02/09/2012 | 0.16 | 0.15 | 0.15 | 25,044 | 85 | 166,018 |
| 26/08/2012 | 0.16 | 0.15 | 0.15 | 46,697 | 115 | 311,297 |
| 22/08/2012 | 0.16 | 0.15 | 0.15 | 15,936 | 55 | 104,859 |
| 12/08/2012 | 0.17 | 0.15 | 0.15 | 7,934 | 51 | 49,490 |
| 05/08/2012 | 0.17 | 0.16 | 0.16 | 23,402 | 85 | 144,625 |
| 29/07/2012 | 0.17 | 0.16 | 0.17 | 78,866 | 186 | 477,653 |
| 22/07/2012 | 0.18 | 0.17 | 0.17 | 81,546 | 197 | 467,234 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/05/2010 | 0.69 | 0.51 | 0.51 | 3,182,168 | 3,204 | 5,443,510 |
| 01/04/2010 | 0.74 | 0.57 | 0.67 | 11,998,308 | 7,312 | 18,245,202 |
| 01/03/2010 | 0.65 | 0.45 | 0.61 | 9,949,361 | 6,619 | 17,859,347 |
| 01/02/2010 | 0.56 | 0.40 | 0.44 | 2,471,895 | 3,271 | 5,338,154 |
| 03/01/2010 | 0.79 | 0.55 | 0.55 | 3,804,460 | 4,051 | 5,633,164 |
| 01/12/2009 | 0.91 | 0.67 | 0.70 | 4,524,052 | 3,964 | 5,601,561 |
| 01/11/2009 | 1.01 | 0.81 | 0.84 | 4,983,874 | 4,243 | 5,606,432 |
| 01/10/2009 | 1.29 | 0.91 | 0.91 | 17,417,881 | 10,038 | 16,021,758 |
| 01/09/2009 | 1.62 | 0.88 | 1.35 | 18,572,931 | 5,573 | 14,850,316 |
| 02/08/2009 | 0.84 | 0.71 | 0.84 | 4,711,587 | 3,601 | 6,088,037 |
| 01/07/2009 | 1.11 | 0.78 | 0.82 | 16,386,112 | 6,249 | 17,975,049 |
| 01/06/2009 | 1.59 | 1.02 | 1.11 | 24,561,265 | 6,266 | 18,107,432 |
| 03/05/2009 | 1.95 | 1.44 | 1.48 | 20,947,362 | 4,012 | 12,135,105 |
| 01/04/2009 | 2.49 | 1.81 | 1.88 | 30,164,849 | 4,505 | 13,669,988 |
| 01/03/2009 | 2.52 | 1.55 | 2.31 | 46,491,001 | 4,220 | 22,425,745 |
| 01/02/2009 | 1.74 | 1.30 | 1.63 | 14,492,676 | 4,309 | 9,224,313 |
| 04/01/2009 | 1.94 | 1.28 | 1.44 | 11,499,985 | 2,536 | 7,420,767 |
| 01/12/2008 | 1.99 | 1.61 | 1.93 | 2,203,418 | 433 | 1,200,036 |
| 02/11/2008 | 2.00 | 1.41 | 1.77 | 4,954,047 | 1,191 | 2,848,618 |
| 05/10/2008 | 2.11 | 1.59 | 1.86 | 6,266,816 | 1,610 | 3,435,128 |