AL-RAKAEZ INVESTMENT CO. Historical
Performance Indicators 24/04/2024
MarketSecond
High Price0.39
Last Closing0.39
No. of Transactions13
SectorHotels and Tourism
Low Price0.38
Opening Price0.38
No. of Shares10,314
Div0.00
Change0.00
Closing Price0.39
Average Price0.38
P/E25.13
Value Traded3,929
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/01/2024 | 0.40 | 0.39 | 0.40 | 3,360 | 7 | 8,410 |
28/01/2024 | 0.40 | 0.39 | 0.40 | 5,352 | 15 | 13,470 |
25/01/2024 | 0.42 | 0.40 | 0.40 | 62,560 | 48 | 149,972 |
24/01/2024 | 0.42 | 0.41 | 0.42 | 9,686 | 20 | 23,419 |
23/01/2024 | 0.42 | 0.42 | 0.42 | 3,335 | 23 | 7,941 |
22/01/2024 | 0.44 | 0.42 | 0.44 | 22,348 | 47 | 52,406 |
21/01/2024 | 0.42 | 0.41 | 0.42 | 26,127 | 77 | 62,458 |
18/01/2024 | 0.40 | 0.39 | 0.40 | 29,073 | 34 | 73,095 |
17/01/2024 | 0.39 | 0.39 | 0.39 | 715 | 5 | 1,833 |
16/01/2024 | 0.39 | 0.39 | 0.39 | 5,473 | 5 | 14,033 |
15/01/2024 | 0.38 | 0.37 | 0.38 | 5,887 | 19 | 15,627 |
14/01/2024 | 0.39 | 0.37 | 0.37 | 530 | 6 | 1,400 |
11/01/2024 | 0.39 | 0.38 | 0.38 | 29,901 | 43 | 78,341 |
10/01/2024 | 0.38 | 0.37 | 0.38 | 6,098 | 40 | 16,079 |
09/01/2024 | 0.37 | 0.37 | 0.37 | 2,087 | 9 | 5,640 |
08/01/2024 | 0.37 | 0.36 | 0.36 | 2,211 | 7 | 6,000 |
07/01/2024 | 0.36 | 0.36 | 0.36 | 990 | 4 | 2,750 |
04/01/2024 | 0.35 | 0.35 | 0.35 | 308 | 7 | 880 |
03/01/2024 | 0.34 | 0.33 | 0.34 | 1,224 | 7 | 3,678 |
31/12/2023 | 0.34 | 0.34 | 0.34 | 265 | 4 | 778 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
25/06/2023 | 0.31 | 0.30 | 0.31 | 330 | 15 | 1,100 |
11/06/2023 | 0.31 | 0.29 | 0.31 | 1,643 | 10 | 5,480 |
04/06/2023 | 0.29 | 0.29 | 0.29 | 303 | 5 | 1,044 |
28/05/2023 | 0.31 | 0.29 | 0.29 | 3,816 | 10 | 12,710 |
21/05/2023 | 0.30 | 0.29 | 0.29 | 33 | 2 | 112 |
14/05/2023 | 0.31 | 0.29 | 0.29 | 487 | 10 | 1,620 |
07/05/2023 | 0.30 | 0.29 | 0.30 | 1,060 | 11 | 3,649 |
01/05/2023 | 0.30 | 0.29 | 0.30 | 88 | 4 | 296 |
25/04/2023 | 0.29 | 0.29 | 0.29 | 1,864 | 2 | 6,426 |
16/04/2023 | 0.30 | 0.29 | 0.30 | 244 | 7 | 828 |
09/04/2023 | 0.30 | 0.29 | 0.29 | 569 | 9 | 1,942 |
02/04/2023 | 0.31 | 0.29 | 0.31 | 135,872 | 15 | 452,936 |
26/03/2023 | 0.29 | 0.29 | 0.29 | 3,988 | 6 | 13,753 |
19/03/2023 | 0.29 | 0.29 | 0.29 | 1,632 | 9 | 5,629 |
12/03/2023 | 0.29 | 0.29 | 0.29 | 1,702 | 6 | 5,868 |
05/03/2023 | 0.29 | 0.29 | 0.29 | 1,233 | 5 | 4,250 |
26/02/2023 | 0.30 | 0.29 | 0.29 | 533 | 7 | 1,833 |
19/02/2023 | 0.30 | 0.29 | 0.30 | 90 | 3 | 305 |
12/02/2023 | 0.31 | 0.29 | 0.30 | 6,073 | 18 | 20,260 |
05/02/2023 | 0.30 | 0.28 | 0.30 | 452 | 6 | 1,560 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2020 | 0.32 | 0.29 | 0.30 | 10,705 | 41 | 36,326 |
01/10/2020 | 0.34 | 0.32 | 0.32 | 4,245 | 26 | 12,902 |
01/09/2020 | 0.36 | 0.34 | 0.34 | 25,503 | 55 | 74,409 |
04/08/2020 | 0.36 | 0.33 | 0.35 | 54,770 | 84 | 161,175 |
01/07/2020 | 0.34 | 0.30 | 0.33 | 7,288 | 44 | 22,686 |
01/06/2020 | 0.33 | 0.29 | 0.29 | 5,758 | 29 | 18,536 |
10/05/2020 | 0.33 | 0.32 | 0.32 | 292 | 4 | 898 |
01/03/2020 | 0.36 | 0.34 | 0.34 | 35,159 | 31 | 102,048 |
02/02/2020 | 0.36 | 0.35 | 0.35 | 36,583 | 27 | 104,426 |
02/01/2020 | 0.38 | 0.35 | 0.36 | 26,319 | 40 | 74,196 |
01/12/2019 | 0.36 | 0.34 | 0.35 | 77,688 | 141 | 224,439 |
03/11/2019 | 0.36 | 0.34 | 0.35 | 68,245 | 84 | 196,345 |
01/10/2019 | 0.36 | 0.34 | 0.36 | 70,693 | 165 | 202,159 |
01/09/2019 | 0.37 | 0.35 | 0.36 | 58,462 | 168 | 164,976 |
01/08/2019 | 0.38 | 0.35 | 0.35 | 60,637 | 169 | 167,474 |
01/07/2019 | 0.46 | 0.37 | 0.37 | 503,792 | 652 | 1,212,195 |
02/06/2019 | 0.44 | 0.35 | 0.40 | 704,028 | 863 | 1,738,356 |
01/05/2019 | 0.37 | 0.35 | 0.36 | 35,848 | 81 | 100,365 |
01/04/2019 | 0.37 | 0.35 | 0.37 | 33,965 | 93 | 95,769 |
03/03/2019 | 0.41 | 0.35 | 0.36 | 55,677 | 221 | 149,922 |