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 |
|---|---|---|---|---|---|---|
| 01/10/2009 | 1.29 | 1.29 | 1.29 | 47,653 | 30 | 36,940 |
| 30/09/2009 | 1.45 | 1.35 | 1.35 | 2,171,630 | 747 | 1,584,931 |
| 29/09/2009 | 1.42 | 1.42 | 1.42 | 112,271 | 42 | 79,064 |
| 28/09/2009 | 1.62 | 1.49 | 1.49 | 1,738,843 | 376 | 1,133,784 |
| 27/09/2009 | 1.56 | 1.46 | 1.56 | 2,571,845 | 653 | 1,684,639 |
| 24/09/2009 | 1.49 | 1.49 | 1.49 | 703,194 | 89 | 471,942 |
| 17/09/2009 | 1.42 | 1.42 | 1.42 | 344,198 | 60 | 242,393 |
| 16/09/2009 | 1.36 | 1.36 | 1.36 | 167,035 | 50 | 122,820 |
| 15/09/2009 | 1.30 | 1.22 | 1.30 | 829,539 | 274 | 644,097 |
| 14/09/2009 | 1.30 | 1.20 | 1.24 | 2,741,127 | 969 | 2,163,082 |
| 13/09/2009 | 1.26 | 1.23 | 1.26 | 1,870,632 | 455 | 1,485,477 |
| 10/09/2009 | 1.20 | 1.20 | 1.20 | 181,735 | 55 | 151,446 |
| 09/09/2009 | 1.15 | 1.15 | 1.15 | 359,006 | 77 | 312,179 |
| 08/09/2009 | 1.10 | 1.07 | 1.10 | 1,222,976 | 499 | 1,120,417 |
| 07/09/2009 | 1.05 | 0.95 | 1.05 | 1,558,289 | 438 | 1,499,354 |
| 06/09/2009 | 1.00 | 1.00 | 1.00 | 90,597 | 51 | 90,597 |
| 03/09/2009 | 0.96 | 0.93 | 0.96 | 654,403 | 223 | 686,021 |
| 02/09/2009 | 0.92 | 0.89 | 0.92 | 1,074,296 | 449 | 1,172,033 |
| 01/09/2009 | 0.88 | 0.88 | 0.88 | 181,315 | 66 | 206,040 |
| 31/08/2009 | 0.84 | 0.84 | 0.84 | 20,500 | 29 | 24,405 |