Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 16/06/2019
MarketSecond
High Price0.34
Last Closing0.35
No. of Transactions8
SectorTransportation
Low Price0.34
Opening Price0.34
No. of Shares8,714
Div0.00
Change-0.01
Closing Price0.34
Average Price0.34
P/EN
Value Traded2,963

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/06/2019 0.34 0.34 0.34 2,963 8 8,714
13/06/2019 0.35 0.34 0.35 595 6 1,733
12/06/2019 0.34 0.34 0.34 8,443 21 24,831
11/06/2019 0.34 0.33 0.33 436 7 1,300
03/06/2019 0.34 0.33 0.34 398 4 1,200
02/06/2019 0.34 0.33 0.34 1,982 10 6,000
30/05/2019 0.34 0.33 0.34 350 3 1,055
29/05/2019 0.33 0.33 0.33 611 3 1,850
28/05/2019 0.33 0.33 0.33 330 1 1,000
23/05/2019 0.34 0.33 0.34 1,112 8 3,300
21/05/2019 0.34 0.33 0.33 302 3 900
20/05/2019 0.33 0.33 0.33 10,591 19 32,095
19/05/2019 0.33 0.33 0.33 2,508 13 7,600
16/05/2019 0.33 0.32 0.33 20,494 47 63,907
15/05/2019 0.34 0.33 0.33 19,871 34 60,191
14/05/2019 0.34 0.34 0.34 238 4 700
12/05/2019 0.35 0.33 0.35 5,635 9 17,059
09/05/2019 0.34 0.34 0.34 13 1 39
08/05/2019 0.35 0.33 0.35 1,871 6 5,476
07/05/2019 0.34 0.34 0.34 340 1 1,000
Date High Low Closing Value Traded No. of Trans No. of Shares
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
19/05/2019 0.34 0.33 0.34 14,513 43 43,895
12/05/2019 0.35 0.32 0.33 46,238 94 141,857
05/05/2019 0.35 0.33 0.34 6,240 17 18,278
28/04/2019 0.35 0.34 0.34 39,560 21 115,164
21/04/2019 0.36 0.35 0.35 4,709 20 13,441
14/04/2019 0.36 0.34 0.36 16,155 37 46,197
07/04/2019 0.36 0.34 0.35 48,755 42 139,266
31/03/2019 0.36 0.35 0.36 15,473 47 43,015
24/03/2019 0.36 0.35 0.36 57,475 75 163,566
17/03/2019 0.37 0.36 0.36 53,428 73 148,402
10/03/2019 0.37 0.36 0.36 13,724 29 37,729
03/03/2019 0.38 0.37 0.37 19,983 49 53,869
24/02/2019 0.38 0.37 0.38 51,538 63 139,198
17/02/2019 0.39 0.36 0.37 55,080 114 149,074
10/02/2019 0.42 0.40 0.41 75,371 110 186,199
03/02/2019 0.41 0.38 0.40 58,803 113 148,735
27/01/2019 0.38 0.37 0.38 36,994 77 98,244
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/01/2018 0.53 0.43 0.52 1,160,605 1,033 2,366,444
03/12/2017 0.48 0.43 0.44 715,193 715 1,575,569
01/11/2017 0.48 0.42 0.43 602,947 798 1,330,646
01/10/2017 0.48 0.41 0.45 874,629 1,176 1,941,591