Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 17/02/2019
MarketSecond
High Price0.28
Last Closing0.28
No. of Transactions5
SectorReal Estate
Low Price0.27
Opening Price0.28
No. of Shares21,938
Div0.00
Change0.00
Closing Price0.28
Average Price0.28
P/EN
Value Traded6,133

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/02/2019 0.28 0.27 0.28 6,133 5 21,938
14/02/2019 0.28 0.27 0.28 70,319 14 260,300
13/02/2019 0.29 0.27 0.28 85,454 18 314,100
11/02/2019 0.28 0.27 0.28 2,440 6 9,000
10/02/2019 0.27 0.27 0.27 2,970 3 11,000
07/02/2019 0.28 0.27 0.28 1,598 8 5,710
06/02/2019 0.28 0.28 0.28 588 4 2,100
05/02/2019 0.29 0.28 0.28 15,125 11 54,000
04/02/2019 0.29 0.28 0.28 14,752 26 52,668
03/02/2019 0.28 0.27 0.28 5,540 6 20,500
31/01/2019 0.28 0.27 0.28 9,290 7 33,250
30/01/2019 0.28 0.28 0.28 3,290 4 11,750
29/01/2019 0.28 0.27 0.28 8,433 15 31,200
28/01/2019 0.28 0.27 0.28 6,175 13 22,175
27/01/2019 0.28 0.27 0.28 20,575 21 75,088
23/01/2019 0.28 0.27 0.27 47,305 19 175,200
22/01/2019 0.27 0.26 0.27 29,366 7 109,060
21/01/2019 0.27 0.26 0.27 3,569 5 13,725
20/01/2019 0.27 0.26 0.27 11,372 14 43,658
16/01/2019 0.27 0.26 0.27 1,399 5 5,375
Date High Low Closing Value Traded No. of Trans No. of Shares
10/02/2019 0.29 0.27 0.28 161,183 41 594,400
03/02/2019 0.29 0.27 0.28 37,603 55 134,978
27/01/2019 0.28 0.27 0.28 47,762 60 173,463
20/01/2019 0.28 0.26 0.27 91,613 45 341,643
13/01/2019 0.27 0.26 0.27 26,665 20 102,531
06/01/2019 0.28 0.26 0.27 34,801 44 130,353
30/12/2018 0.28 0.26 0.28 62,412 76 235,819
23/12/2018 0.28 0.27 0.27 156,698 64 580,237
16/12/2018 0.28 0.27 0.28 40,731 36 145,493
09/12/2018 0.29 0.28 0.28 17,119 29 61,105
02/12/2018 0.29 0.27 0.28 89,846 91 328,496
25/11/2018 0.29 0.28 0.28 51,818 64 184,117
18/11/2018 0.30 0.28 0.29 102,150 82 348,686
11/11/2018 0.31 0.30 0.30 181,750 141 595,451
04/11/2018 0.32 0.30 0.30 184,420 130 601,077
28/10/2018 0.31 0.30 0.30 100,437 137 328,902
21/10/2018 0.31 0.29 0.31 110,495 167 363,274
14/10/2018 0.31 0.29 0.30 161,337 211 537,728
07/10/2018 0.29 0.28 0.29 78,973 113 277,325
30/09/2018 0.29 0.27 0.28 115,047 101 415,538
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2019 0.28 0.26 0.28 229,104 196 852,655
02/12/2018 0.29 0.26 0.27 338,544 269 1,246,485
01/11/2018 0.32 0.28 0.28 525,094 427 1,745,821
01/10/2018 0.31 0.27 0.30 529,733 694 1,789,261
02/09/2018 0.32 0.27 0.27 709,337 756 2,369,330
01/08/2018 0.29 0.26 0.27 253,430 233 930,006
01/07/2018 0.31 0.27 0.28 661,969 613 2,255,100
03/06/2018 0.32 0.30 0.30 170,091 233 552,951
02/05/2018 0.35 0.31 0.32 425,772 561 1,304,703
01/04/2018 0.41 0.34 0.35 1,873,718 1,227 5,011,439
01/03/2018 0.38 0.29 0.37 1,394,470 1,061 3,913,933
01/02/2018 0.31 0.28 0.29 252,625 337 865,596
02/01/2018 0.33 0.30 0.31 457,027 391 1,436,239
03/12/2017 0.35 0.30 0.31 437,582 635 1,353,669
01/11/2017 0.40 0.35 0.35 737,266 634 1,934,240
01/10/2017 0.42 0.39 0.39 482,190 436 1,199,578
05/09/2017 0.41 0.39 0.40 367,045 390 920,434
01/08/2017 0.45 0.39 0.40 882,769 741 2,071,474
02/07/2017 0.55 0.41 0.42 2,265,304 1,445 4,783,171
01/06/2017 0.55 0.48 0.55 2,587,291 1,282 4,934,310