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 |
|---|---|---|---|---|---|---|
| 23/08/2005 | 3.08 | 3.00 | 3.03 | 8,536 | 13 | 2,800 |
| 22/08/2005 | 3.10 | 3.05 | 3.10 | 15,400 | 12 | 5,000 |
| 21/08/2005 | 3.15 | 3.05 | 3.14 | 35,013 | 25 | 11,165 |
| 18/08/2005 | 3.26 | 3.05 | 3.20 | 4,242 | 6 | 1,370 |
| 17/08/2005 | 3.19 | 3.19 | 3.19 | 2,233 | 2 | 700 |
| 16/08/2005 | 3.20 | 3.15 | 3.19 | 12,124 | 9 | 3,820 |
| 15/08/2005 | 3.20 | 3.12 | 3.20 | 15,120 | 8 | 4,800 |
| 14/08/2005 | 3.23 | 3.10 | 3.23 | 85,640 | 34 | 26,600 |
| 11/08/2005 | 3.13 | 3.07 | 3.08 | 40,956 | 24 | 13,172 |
| 10/08/2005 | 3.00 | 2.94 | 2.99 | 24,053 | 23 | 8,075 |
| 09/08/2005 | 3.00 | 3.00 | 3.00 | 1,500 | 1 | 500 |
| 08/08/2005 | 3.10 | 3.01 | 3.01 | 29,701 | 15 | 9,600 |
| 07/08/2005 | 3.12 | 3.00 | 3.10 | 59,725 | 23 | 19,450 |
| 04/08/2005 | 2.99 | 2.99 | 2.99 | 26,551 | 15 | 8,880 |
| 03/08/2005 | 3.14 | 3.14 | 3.14 | 1,570 | 2 | 500 |
| 31/07/2005 | 3.30 | 3.25 | 3.30 | 16,577 | 14 | 5,050 |
| 28/07/2005 | 3.25 | 3.14 | 3.25 | 89,297 | 27 | 28,046 |
| 27/07/2005 | 3.30 | 3.19 | 3.30 | 97,841 | 28 | 30,640 |
| 26/07/2005 | 3.45 | 3.35 | 3.35 | 8,308 | 11 | 2,450 |
| 25/07/2005 | 3.54 | 3.40 | 3.45 | 52,263 | 44 | 15,150 |