Menu

DARWISH AL-KHALILI & SONS CO. PLC Historical

Loading data
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
15/05/2013 0.09 0.08 0.09 5,829 26 64,771
14/05/2013 0.10 0.09 0.09 149 3 1,600
13/05/2013 0.10 0.09 0.10 2,668 8 26,813
12/05/2013 0.10 0.09 0.10 977 14 9,860
09/05/2013 0.09 0.09 0.09 4,577 17 50,850
08/05/2013 0.10 0.09 0.09 3,673 11 40,750
07/05/2013 0.09 0.09 0.09 1,818 15 20,200
06/05/2013 0.09 0.08 0.08 13,140 33 148,302
05/05/2013 0.10 0.09 0.09 3,366 15 37,052
01/05/2013 0.10 0.09 0.10 2,840 13 30,500
30/04/2013 0.10 0.10 0.10 3,940 11 39,400
29/04/2013 0.10 0.10 0.10 2,059 16 20,585
28/04/2013 0.11 0.10 0.11 4,580 14 45,700
25/04/2013 0.11 0.10 0.10 6,739 18 67,072
24/04/2013 0.10 0.10 0.10 2,550 4 25,500
23/04/2013 0.10 0.10 0.10 11,704 33 117,039
22/04/2013 0.10 0.09 0.10 16,811 46 168,115
21/04/2013 0.11 0.10 0.10 7,377 23 70,112
18/04/2013 0.11 0.11 0.11 275 4 2,500
17/04/2013 0.12 0.11 0.11 4,178 18 37,900
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/02/2012 0.32 0.29 0.30 224,675 318 752,435
19/02/2012 0.34 0.30 0.31 589,736 511 1,862,801
12/02/2012 0.36 0.33 0.33 578,529 539 1,690,573
05/02/2012 0.46 0.37 0.37 193,458 140 431,182
29/01/2012 0.46 0.39 0.45 1,868,425 1,002 4,409,932
22/01/2012 0.39 0.34 0.39 1,089,651 564 2,924,834
15/01/2012 0.36 0.34 0.35 570,200 372 1,612,705
08/01/2012 0.35 0.32 0.35 194,453 171 569,501
02/01/2012 0.36 0.32 0.32 125,620 114 382,365
26/12/2011 0.37 0.36 0.36 124,326 91 343,821
18/12/2011 0.36 0.33 0.36 435,213 323 1,253,322
11/12/2011 0.38 0.34 0.35 768,560 489 2,102,451
04/12/2011 0.36 0.35 0.36 384,021 341 1,083,629
27/11/2011 0.38 0.35 0.35 817,323 611 2,252,846
20/11/2011 0.44 0.36 0.36 351,913 343 915,022
13/11/2011 0.49 0.40 0.43 478,771 412 1,096,160
30/10/2011 0.52 0.48 0.49 1,650,813 642 3,332,001
23/10/2011 0.48 0.42 0.47 1,662,517 947 3,658,900
16/10/2011 0.46 0.39 0.46 712,570 341 1,703,125
09/10/2011 0.40 0.36 0.38 521,865 382 1,383,194
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/01/2007 1.67 1.45 1.60 2,385,393 1,896 1,519,499
03/12/2006 1.55 1.31 1.44 3,968,526 865 2,773,406
01/11/2006 1.62 1.31 1.55 3,544,208 2,616 2,387,578
01/10/2006 1.95 1.58 1.59 6,138,382 2,457 3,631,349
03/09/2006 1.94 1.71 1.71 845,820 586 467,058
01/08/2006 1.96 1.79 1.85 103,271 148 55,034
02/07/2006 2.20 1.86 2.03 2,373,388 32 1,109,191
01/06/2006 2.94 1.94 2.14 8,461,021 200 3,168,952
01/05/2006 2.82 2.54 2.62 482,482 156 180,597
02/04/2006 3.05 2.66 2.74 1,058,822 358 366,585
01/03/2006 3.32 2.65 3.12 409,500 175 134,291
01/02/2006 3.30 2.66 2.79 144,520 85 47,335
02/01/2006 3.55 3.14 3.33 262,509 65 77,857
Download Table