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 |
|---|---|---|---|---|---|---|
| 12/06/2013 | 0.09 | 0.09 | 0.09 | 126 | 2 | 1,400 |
| 11/06/2013 | 0.09 | 0.08 | 0.08 | 204 | 8 | 2,462 |
| 10/06/2013 | 0.09 | 0.09 | 0.09 | 2,276 | 10 | 25,287 |
| 09/06/2013 | 0.09 | 0.09 | 0.09 | 1,688 | 11 | 18,750 |
| 06/06/2013 | 0.09 | 0.09 | 0.09 | 2,655 | 11 | 29,500 |
| 05/06/2013 | 0.09 | 0.09 | 0.09 | 1,935 | 10 | 21,500 |
| 04/06/2013 | 0.09 | 0.09 | 0.09 | 1,350 | 4 | 15,000 |
| 03/06/2013 | 0.09 | 0.09 | 0.09 | 1,046 | 5 | 11,622 |
| 02/06/2013 | 0.10 | 0.10 | 0.10 | 153 | 2 | 1,530 |
| 30/05/2013 | 0.09 | 0.09 | 0.09 | 90 | 1 | 1,000 |
| 29/05/2013 | 0.10 | 0.09 | 0.09 | 1,103 | 5 | 12,200 |
| 28/05/2013 | 0.09 | 0.09 | 0.09 | 1,985 | 5 | 22,050 |
| 27/05/2013 | 0.09 | 0.09 | 0.09 | 275 | 2 | 3,050 |
| 26/05/2013 | 0.09 | 0.09 | 0.09 | 1,608 | 8 | 17,865 |
| 23/05/2013 | 0.10 | 0.09 | 0.09 | 11,969 | 27 | 131,610 |
| 22/05/2013 | 0.10 | 0.10 | 0.10 | 2,906 | 13 | 29,058 |
| 21/05/2013 | 0.09 | 0.09 | 0.09 | 2,098 | 14 | 23,306 |
| 20/05/2013 | 0.10 | 0.09 | 0.10 | 711 | 3 | 7,848 |
| 19/05/2013 | 0.09 | 0.09 | 0.09 | 689 | 3 | 7,650 |
| 16/05/2013 | 0.09 | 0.09 | 0.09 | 8,760 | 18 | 97,330 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/07/2012 | 0.19 | 0.16 | 0.17 | 120,672 | 268 | 691,497 |
| 08/07/2012 | 0.19 | 0.17 | 0.17 | 110,261 | 211 | 628,502 |
| 01/07/2012 | 0.21 | 0.16 | 0.21 | 414,588 | 794 | 2,224,668 |
| 24/06/2012 | 0.21 | 0.18 | 0.18 | 251,349 | 465 | 1,233,884 |
| 17/06/2012 | 0.25 | 0.22 | 0.23 | 359,184 | 495 | 1,530,846 |
| 10/06/2012 | 0.28 | 0.24 | 0.24 | 260,685 | 295 | 984,415 |
| 03/06/2012 | 0.29 | 0.25 | 0.28 | 275,631 | 354 | 1,011,951 |
| 27/05/2012 | 0.30 | 0.25 | 0.27 | 265,889 | 371 | 970,884 |
| 20/05/2012 | 0.31 | 0.28 | 0.29 | 375,502 | 349 | 1,241,833 |
| 13/05/2012 | 0.36 | 0.30 | 0.31 | 915,632 | 454 | 2,753,779 |
| 06/05/2012 | 0.37 | 0.34 | 0.35 | 373,939 | 318 | 1,050,444 |
| 30/04/2012 | 0.38 | 0.35 | 0.36 | 687,770 | 342 | 1,868,027 |
| 22/04/2012 | 0.38 | 0.35 | 0.35 | 695,540 | 490 | 1,884,640 |
| 15/04/2012 | 0.40 | 0.37 | 0.37 | 865,251 | 626 | 2,248,135 |
| 08/04/2012 | 0.39 | 0.35 | 0.39 | 1,042,163 | 430 | 2,798,360 |
| 01/04/2012 | 0.35 | 0.33 | 0.34 | 528,564 | 380 | 1,563,539 |
| 25/03/2012 | 0.33 | 0.32 | 0.33 | 262,760 | 235 | 810,825 |
| 18/03/2012 | 0.33 | 0.31 | 0.31 | 553,646 | 634 | 1,718,118 |
| 11/03/2012 | 0.31 | 0.29 | 0.31 | 182,726 | 279 | 606,837 |
| 04/03/2012 | 0.33 | 0.30 | 0.31 | 427,365 | 325 | 1,359,182 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2008 | 2.26 | 1.87 | 2.11 | 12,870,976 | 1,939 | 6,134,167 |
| 03/08/2008 | 2.14 | 1.85 | 1.97 | 12,238,846 | 1,820 | 6,055,588 |
| 01/07/2008 | 2.54 | 2.07 | 2.07 | 9,224,508 | 1,171 | 3,871,987 |
| 01/06/2008 | 2.62 | 1.66 | 2.36 | 23,099,244 | 3,357 | 10,271,672 |
| 04/05/2008 | 1.76 | 1.00 | 1.64 | 22,698,658 | 6,809 | 15,464,346 |
| 01/04/2008 | 1.06 | 0.93 | 1.02 | 864,126 | 912 | 862,368 |
| 02/03/2008 | 1.13 | 0.95 | 0.97 | 1,014,991 | 1,426 | 978,864 |
| 02/02/2008 | 1.22 | 1.03 | 1.03 | 2,461,148 | 2,327 | 2,213,933 |
| 02/01/2008 | 1.23 | 1.12 | 1.20 | 585,351 | 947 | 499,081 |
| 02/12/2007 | 1.25 | 1.17 | 1.20 | 801,326 | 976 | 664,206 |
| 01/11/2007 | 1.36 | 1.22 | 1.23 | 1,663,854 | 1,366 | 1,295,568 |
| 01/10/2007 | 1.38 | 1.23 | 1.33 | 2,539,800 | 1,874 | 1,942,977 |
| 02/09/2007 | 1.32 | 1.23 | 1.26 | 1,259,003 | 1,164 | 999,591 |
| 01/08/2007 | 1.49 | 1.25 | 1.29 | 7,168,282 | 4,028 | 5,245,429 |
| 01/07/2007 | 1.43 | 1.22 | 1.26 | 2,578,401 | 2,324 | 1,968,113 |
| 03/06/2007 | 1.48 | 1.24 | 1.28 | 7,247,906 | 3,915 | 5,325,313 |
| 01/05/2007 | 1.35 | 1.22 | 1.27 | 2,980,974 | 2,929 | 2,324,915 |
| 01/04/2007 | 1.39 | 1.17 | 1.26 | 2,220,903 | 2,128 | 1,718,495 |
| 01/03/2007 | 1.58 | 1.36 | 1.36 | 9,746,035 | 3,717 | 6,745,128 |
| 01/02/2007 | 1.73 | 1.45 | 1.49 | 1,469,985 | 1,183 | 898,588 |