EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical
Performance Indicators 31/03/2022
Market
High Price0.14
Last Closing0.13
No. of Transactions29
SectorReal Estate
Low Price0.14
Opening Price0.14
No. of Shares117,730
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded16,482
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/02/2019 | 0.16 | 0.15 | 0.16 | 15,804 | 33 | 105,327 |
19/02/2019 | 0.16 | 0.15 | 0.16 | 1,515 | 6 | 10,065 |
18/02/2019 | 0.16 | 0.15 | 0.16 | 171 | 3 | 1,100 |
17/02/2019 | 0.16 | 0.15 | 0.16 | 1,418 | 13 | 9,426 |
14/02/2019 | 0.16 | 0.15 | 0.16 | 6,064 | 21 | 40,094 |
13/02/2019 | 0.16 | 0.16 | 0.16 | 15,763 | 47 | 98,520 |
12/02/2019 | 0.16 | 0.15 | 0.16 | 15,248 | 5 | 101,550 |
11/02/2019 | 0.16 | 0.15 | 0.15 | 2,909 | 12 | 19,373 |
10/02/2019 | 0.15 | 0.15 | 0.15 | 3,509 | 13 | 23,390 |
07/02/2019 | 0.15 | 0.15 | 0.15 | 14,370 | 46 | 95,800 |
06/02/2019 | 0.16 | 0.16 | 0.16 | 6,744 | 16 | 42,150 |
05/02/2019 | 0.17 | 0.16 | 0.17 | 1,133 | 10 | 7,067 |
04/02/2019 | 0.17 | 0.16 | 0.17 | 493 | 3 | 3,075 |
03/02/2019 | 0.17 | 0.16 | 0.17 | 1,305 | 14 | 7,961 |
31/01/2019 | 0.17 | 0.17 | 0.17 | 11,593 | 38 | 68,196 |
30/01/2019 | 0.17 | 0.15 | 0.17 | 27,250 | 53 | 165,120 |
29/01/2019 | 0.17 | 0.16 | 0.16 | 4,927 | 11 | 30,780 |
28/01/2019 | 0.16 | 0.16 | 0.16 | 790 | 4 | 4,937 |
27/01/2019 | 0.16 | 0.16 | 0.16 | 3,796 | 17 | 23,725 |
24/01/2019 | 0.16 | 0.16 | 0.16 | 5,336 | 23 | 33,350 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/01/2009 | 1.19 | 1.11 | 1.13 | 193,471 | 250 | 169,105 |
04/01/2009 | 1.20 | 1.05 | 1.13 | 214,645 | 315 | 186,024 |
28/12/2008 | 1.10 | 1.04 | 1.07 | 34,456 | 92 | 32,045 |
21/12/2008 | 1.16 | 1.06 | 1.09 | 47,283 | 121 | 42,613 |
14/12/2008 | 1.28 | 1.16 | 1.19 | 593,680 | 173 | 490,408 |
30/11/2008 | 1.23 | 1.12 | 1.23 | 1,511,591 | 420 | 1,291,891 |
23/11/2008 | 1.16 | 1.01 | 1.08 | 324,037 | 432 | 294,043 |
16/11/2008 | 1.27 | 1.14 | 1.21 | 424,433 | 440 | 355,016 |
09/11/2008 | 1.37 | 1.20 | 1.21 | 820,262 | 603 | 629,324 |
02/11/2008 | 1.45 | 1.32 | 1.38 | 1,120,273 | 711 | 813,136 |
26/10/2008 | 1.28 | 1.16 | 1.27 | 444,833 | 410 | 371,178 |
19/10/2008 | 1.61 | 1.34 | 1.34 | 597,991 | 479 | 414,252 |
12/10/2008 | 1.63 | 1.49 | 1.55 | 876,966 | 843 | 556,238 |
05/10/2008 | 1.83 | 1.47 | 1.59 | 432,623 | 490 | 260,394 |
28/09/2008 | 1.86 | 1.79 | 1.85 | 162,938 | 171 | 89,072 |
21/09/2008 | 2.03 | 1.77 | 1.79 | 1,918,902 | 825 | 1,010,252 |
14/09/2008 | 1.99 | 1.73 | 1.89 | 928,261 | 751 | 507,280 |
07/09/2008 | 2.05 | 1.90 | 1.96 | 505,011 | 440 | 254,729 |
31/08/2008 | 2.13 | 1.95 | 2.03 | 1,868,462 | 888 | 917,512 |
24/08/2008 | 2.22 | 2.05 | 2.05 | 829,285 | 505 | 387,330 |