Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 13/10/2019
MarketSecond
High Price0.38
Last Closing0.39
No. of Transactions5
SectorTransportation
Low Price0.38
Opening Price0.38
No. of Shares2,700
Div0.00
Change-0.01
Closing Price0.38
Average Price0.38
P/EN
Value Traded1,026

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/10/2019 0.38 0.38 0.38 1,026 5 2,700
10/10/2019 0.39 0.37 0.39 3,521 7 9,458
09/10/2019 0.38 0.38 0.38 3,546 7 9,332
08/10/2019 0.39 0.38 0.38 2,271 8 5,974
07/10/2019 0.39 0.38 0.39 7,478 14 19,573
06/10/2019 0.39 0.38 0.39 883 2 2,310
03/10/2019 0.38 0.38 0.38 3,492 4 9,190
02/10/2019 0.39 0.37 0.39 6,474 15 17,051
01/10/2019 0.38 0.37 0.38 15,548 25 41,201
30/09/2019 0.37 0.37 0.37 4,193 7 11,333
29/09/2019 0.37 0.37 0.37 6,364 8 17,200
26/09/2019 0.37 0.37 0.37 222 2 600
24/09/2019 0.37 0.36 0.37 3,648 2 10,130
23/09/2019 0.37 0.36 0.37 6,810 6 18,500
22/09/2019 0.37 0.37 0.37 12,253 11 33,116
19/09/2019 0.38 0.37 0.38 423 3 1,140
18/09/2019 0.38 0.37 0.38 4,561 10 12,322
17/09/2019 0.38 0.37 0.38 22,692 33 61,320
16/09/2019 0.38 0.38 0.38 7,968 9 20,968
15/09/2019 0.39 0.38 0.39 7,015 7 18,448
Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2019 0.39 0.37 0.39 17,698 38 46,647
29/09/2019 0.39 0.37 0.38 36,072 59 95,975
22/09/2019 0.37 0.36 0.37 22,933 21 62,346
15/09/2019 0.39 0.37 0.38 42,658 62 114,198
08/09/2019 0.40 0.38 0.39 47,155 69 121,517
01/09/2019 0.39 0.37 0.38 22,177 61 58,372
25/08/2019 0.38 0.37 0.38 21,850 53 58,135
18/08/2019 0.39 0.37 0.38 17,511 39 46,232
15/08/2019 0.40 0.39 0.40 1,696 7 4,297
04/08/2019 0.40 0.38 0.39 31,965 45 80,402
28/07/2019 0.41 0.38 0.41 72,415 96 180,763
21/07/2019 0.40 0.38 0.40 65,963 82 167,440
14/07/2019 0.40 0.39 0.39 46,929 76 120,295
07/07/2019 0.39 0.36 0.39 92,248 127 241,858
30/06/2019 0.38 0.36 0.37 60,983 75 166,708
23/06/2019 0.37 0.34 0.37 88,833 101 251,500
16/06/2019 0.35 0.33 0.34 29,059 72 85,971
10/06/2019 0.35 0.33 0.35 9,473 34 27,864
02/06/2019 0.34 0.33 0.34 2,380 14 7,200
26/05/2019 0.34 0.33 0.34 1,290 7 3,905
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2019 0.40 0.36 0.37 145,481 228 384,966
01/08/2019 0.41 0.37 0.38 104,505 185 266,616
01/07/2019 0.41 0.36 0.41 299,002 394 777,433
02/06/2019 0.37 0.33 0.37 137,799 242 394,616
01/05/2019 0.35 0.32 0.34 68,494 163 208,560
01/04/2019 0.36 0.34 0.34 122,279 160 350,458
03/03/2019 0.38 0.35 0.36 146,769 231 409,566
03/02/2019 0.42 0.36 0.38 240,793 400 623,206
02/01/2019 0.41 0.37 0.38 198,309 250 515,483
02/12/2018 0.39 0.35 0.37 127,712 166 343,182
01/11/2018 0.42 0.37 0.37 269,417 349 665,925
01/10/2018 0.43 0.41 0.42 374,275 465 896,956
02/09/2018 0.46 0.41 0.42 341,587 397 799,610
01/08/2018 0.42 0.39 0.41 120,108 195 298,178
01/07/2018 0.45 0.40 0.40 97,118 240 230,479
03/06/2018 0.46 0.43 0.45 150,332 170 333,421
02/05/2018 0.48 0.44 0.45 155,074 250 339,193
01/04/2018 0.50 0.44 0.47 479,696 449 1,010,548
01/03/2018 0.51 0.47 0.49 447,114 457 927,924
01/02/2018 0.57 0.47 0.48 1,341,279 1,104 2,513,245