Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 20/08/2019
MarketSecond
High Price0.33
Last Closing0.32
No. of Transactions136
SectorReal Estate
Low Price0.31
Opening Price0.31
No. of Shares707,106
Div0.00
Change0.01
Closing Price0.33
Average Price0.32
P/E28.13
Value Traded222,389

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 0.33 0.31 0.33 222,389 136 707,106
19/08/2019 0.33 0.32 0.32 110,444 83 338,035
18/08/2019 0.32 0.31 0.32 147,222 57 466,350
15/08/2019 0.32 0.31 0.31 158,357 185 505,931
08/08/2019 0.33 0.32 0.32 80,093 86 250,049
07/08/2019 0.34 0.33 0.33 78,587 86 238,070
06/08/2019 0.34 0.34 0.34 76,196 55 224,107
05/08/2019 0.35 0.35 0.35 20,580 10 58,800
04/08/2019 0.37 0.36 0.36 82,327 49 226,300
01/08/2019 0.37 0.37 0.37 180,961 139 489,084
31/07/2019 0.36 0.35 0.36 178,075 116 502,477
30/07/2019 0.35 0.34 0.35 17,072 17 50,050
29/07/2019 0.35 0.35 0.35 61,408 42 175,450
28/07/2019 0.36 0.35 0.36 25,205 25 70,500
25/07/2019 0.36 0.35 0.36 162,424 98 454,039
24/07/2019 0.35 0.35 0.35 65,083 30 185,950
23/07/2019 0.36 0.35 0.36 19,301 26 53,750
22/07/2019 0.36 0.35 0.36 31,278 36 89,350
21/07/2019 0.36 0.35 0.36 76,939 32 219,804
18/07/2019 0.36 0.35 0.36 51,104 25 146,007
Date High Low Closing Value Traded No. of Trans No. of Shares
15/08/2019 0.32 0.31 0.31 158,357 185 505,931
04/08/2019 0.37 0.32 0.32 337,783 286 997,326
28/07/2019 0.37 0.34 0.37 462,721 339 1,287,561
21/07/2019 0.36 0.35 0.36 355,023 222 1,002,893
14/07/2019 0.36 0.34 0.36 326,752 235 933,651
07/07/2019 0.36 0.33 0.36 329,565 301 951,906
30/06/2019 0.34 0.32 0.34 220,297 227 664,205
23/06/2019 0.35 0.31 0.34 430,865 363 1,268,290
16/06/2019 0.32 0.30 0.31 195,354 207 631,638
10/06/2019 0.31 0.30 0.30 337,520 138 1,105,767
02/06/2019 0.31 0.29 0.31 40,201 43 135,350
26/05/2019 0.30 0.28 0.30 101,278 119 345,943
19/05/2019 0.29 0.28 0.29 56,825 71 202,889
12/05/2019 0.29 0.27 0.29 43,463 57 157,140
05/05/2019 0.28 0.27 0.28 18,428 32 68,179
28/04/2019 0.29 0.27 0.28 57,418 77 209,220
21/04/2019 0.32 0.29 0.29 58,686 80 197,205
14/04/2019 0.33 0.31 0.31 328,373 167 1,034,665
07/04/2019 0.34 0.31 0.33 358,295 252 1,087,067
31/03/2019 0.32 0.30 0.32 119,716 139 392,704
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 0.36 0.32 0.36 1,448,845 1,140 4,155,532
02/06/2019 0.35 0.29 0.34 1,068,493 796 3,336,645
01/05/2019 0.30 0.27 0.30 221,059 283 777,951
01/04/2019 0.34 0.27 0.28 872,083 667 2,752,754
03/03/2019 0.34 0.28 0.31 875,975 918 2,813,127
03/02/2019 0.29 0.27 0.28 285,433 230 1,042,580
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