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 |
|---|---|---|---|---|---|---|
| 05/10/2008 | 2.11 | 2.05 | 2.07 | 100,751 | 49 | 48,820 |
| 29/09/2008 | 2.15 | 2.04 | 2.11 | 3,172,197 | 126 | 1,526,557 |
| 28/09/2008 | 2.12 | 2.05 | 2.08 | 42,264 | 24 | 20,511 |
| 25/09/2008 | 2.10 | 2.01 | 2.06 | 804,074 | 67 | 393,688 |
| 24/09/2008 | 2.12 | 2.06 | 2.09 | 33,836 | 21 | 16,380 |
| 23/09/2008 | 2.10 | 2.02 | 2.10 | 71,052 | 56 | 34,605 |
| 22/09/2008 | 2.16 | 2.05 | 2.09 | 414,310 | 137 | 200,224 |
| 21/09/2008 | 2.21 | 2.14 | 2.15 | 1,092,155 | 180 | 504,825 |
| 18/09/2008 | 2.26 | 2.08 | 2.14 | 1,694,133 | 267 | 774,459 |
| 17/09/2008 | 2.18 | 2.10 | 2.18 | 1,320,863 | 149 | 618,641 |
| 16/09/2008 | 2.08 | 1.99 | 2.08 | 111,563 | 52 | 54,650 |
| 15/09/2008 | 2.07 | 1.99 | 2.07 | 144,469 | 42 | 71,412 |
| 14/09/2008 | 2.09 | 2.00 | 2.09 | 22,413 | 13 | 11,010 |
| 11/09/2008 | 2.05 | 1.87 | 2.05 | 296,262 | 66 | 152,067 |
| 10/09/2008 | 2.08 | 1.95 | 1.96 | 921,927 | 74 | 455,924 |
| 09/09/2008 | 2.13 | 2.04 | 2.05 | 95,345 | 33 | 46,251 |
| 08/09/2008 | 2.10 | 2.01 | 2.09 | 33,715 | 24 | 16,250 |
| 07/09/2008 | 2.11 | 2.06 | 2.08 | 139,831 | 50 | 67,300 |
| 04/09/2008 | 2.16 | 2.12 | 2.16 | 196,501 | 65 | 91,980 |
| 03/09/2008 | 2.20 | 2.08 | 2.15 | 586,901 | 143 | 274,791 |