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 |
|---|---|---|---|---|---|---|
| 11/12/2012 | 0.10 | 0.10 | 0.10 | 6,537 | 24 | 65,370 |
| 10/12/2012 | 0.10 | 0.10 | 0.10 | 2,953 | 11 | 29,533 |
| 09/12/2012 | 0.11 | 0.10 | 0.10 | 3,229 | 11 | 32,282 |
| 06/12/2012 | 0.10 | 0.10 | 0.10 | 1,941 | 9 | 19,412 |
| 05/12/2012 | 0.11 | 0.10 | 0.11 | 1,333 | 7 | 13,050 |
| 04/12/2012 | 0.11 | 0.10 | 0.11 | 265 | 3 | 2,500 |
| 03/12/2012 | 0.11 | 0.11 | 0.11 | 4,729 | 15 | 42,990 |
| 02/12/2012 | 0.11 | 0.11 | 0.11 | 3,724 | 9 | 33,850 |
| 29/11/2012 | 0.12 | 0.11 | 0.11 | 9,670 | 24 | 87,910 |
| 28/11/2012 | 0.11 | 0.11 | 0.11 | 2,572 | 14 | 23,386 |
| 27/11/2012 | 0.11 | 0.11 | 0.11 | 541 | 6 | 4,914 |
| 26/11/2012 | 0.11 | 0.11 | 0.11 | 330 | 1 | 3,000 |
| 25/11/2012 | 0.11 | 0.10 | 0.11 | 1,170 | 9 | 10,700 |
| 22/11/2012 | 0.11 | 0.10 | 0.11 | 8,253 | 29 | 75,500 |
| 21/11/2012 | 0.12 | 0.11 | 0.11 | 1,193 | 9 | 10,845 |
| 20/11/2012 | 0.12 | 0.11 | 0.12 | 5,360 | 17 | 48,681 |
| 19/11/2012 | 0.11 | 0.11 | 0.11 | 391 | 6 | 3,550 |
| 18/11/2012 | 0.11 | 0.10 | 0.11 | 3,540 | 10 | 35,000 |
| 14/11/2012 | 0.11 | 0.10 | 0.11 | 22,768 | 49 | 224,050 |
| 13/11/2012 | 0.12 | 0.11 | 0.11 | 1,740 | 10 | 14,731 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/03/2010 | 0.60 | 0.49 | 0.60 | 1,866,524 | 1,271 | 3,402,522 |
| 07/03/2010 | 0.54 | 0.46 | 0.50 | 906,388 | 949 | 1,833,958 |
| 28/02/2010 | 0.52 | 0.43 | 0.52 | 1,457,778 | 1,218 | 3,005,379 |
| 21/02/2010 | 0.45 | 0.40 | 0.42 | 470,730 | 775 | 1,116,788 |
| 14/02/2010 | 0.48 | 0.43 | 0.43 | 727,188 | 885 | 1,619,339 |
| 07/02/2010 | 0.52 | 0.43 | 0.49 | 796,750 | 1,044 | 1,634,794 |
| 31/01/2010 | 0.57 | 0.47 | 0.47 | 462,549 | 657 | 869,961 |
| 24/01/2010 | 0.65 | 0.57 | 0.57 | 861,758 | 1,030 | 1,421,754 |
| 17/01/2010 | 0.71 | 0.64 | 0.65 | 823,128 | 852 | 1,222,471 |
| 10/01/2010 | 0.73 | 0.70 | 0.70 | 744,930 | 752 | 1,046,285 |
| 03/01/2010 | 0.79 | 0.70 | 0.71 | 1,237,801 | 1,182 | 1,694,880 |
| 27/12/2009 | 0.76 | 0.67 | 0.70 | 560,790 | 676 | 794,400 |
| 20/12/2009 | 0.84 | 0.71 | 0.74 | 1,176,795 | 1,130 | 1,545,101 |
| 13/12/2009 | 0.87 | 0.82 | 0.84 | 1,141,978 | 768 | 1,352,694 |
| 06/12/2009 | 0.91 | 0.81 | 0.81 | 1,431,336 | 1,114 | 1,649,042 |
| 01/12/2009 | 0.84 | 0.78 | 0.82 | 213,153 | 276 | 260,324 |
| 22/11/2009 | 0.84 | 0.81 | 0.84 | 403,267 | 445 | 485,879 |
| 15/11/2009 | 0.88 | 0.82 | 0.83 | 1,020,002 | 1,077 | 1,219,186 |
| 08/11/2009 | 1.01 | 0.84 | 0.85 | 1,863,593 | 1,542 | 2,029,298 |
| 01/11/2009 | 0.97 | 0.84 | 0.97 | 1,697,013 | 1,179 | 1,872,069 |