Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 20/02/2019
MarketSecond
High Price0.37
Last Closing0.37
No. of Transactions30
SectorTransportation
Low Price0.36
Opening Price0.37
No. of Shares44,103
Div0.00
Change-0.01
Closing Price0.36
Average Price0.36
P/EM
Value Traded15,880

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/02/2019 0.37 0.36 0.36 15,880 30 44,103
19/02/2019 0.38 0.37 0.37 23,000 47 62,160
18/02/2019 0.38 0.38 0.38 4,175 7 10,986
17/02/2019 0.39 0.39 0.39 4,875 12 12,500
14/02/2019 0.41 0.40 0.41 9,069 23 22,660
13/02/2019 0.41 0.40 0.41 16,150 21 40,350
12/02/2019 0.42 0.40 0.41 25,646 24 62,781
11/02/2019 0.41 0.40 0.41 890 7 2,199
10/02/2019 0.41 0.40 0.41 23,616 35 58,209
07/02/2019 0.40 0.40 0.40 16,480 28 41,200
06/02/2019 0.41 0.39 0.39 6,113 18 15,503
05/02/2019 0.40 0.39 0.40 20,741 38 52,241
04/02/2019 0.39 0.39 0.39 13,451 21 34,491
03/02/2019 0.39 0.38 0.38 2,017 8 5,300
31/01/2019 0.38 0.38 0.38 6,156 9 16,200
30/01/2019 0.38 0.37 0.38 2,573 19 6,946
29/01/2019 0.38 0.37 0.37 16,101 21 42,912
28/01/2019 0.38 0.37 0.38 8,618 19 22,852
27/01/2019 0.38 0.37 0.37 3,546 9 9,334
24/01/2019 0.38 0.38 0.38 76 2 200
Date High Low Closing Value Traded No. of Trans No. of Shares
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
20/01/2019 0.39 0.37 0.38 24,236 38 64,112
13/01/2019 0.39 0.37 0.38 11,184 23 29,387
06/01/2019 0.41 0.37 0.38 121,391 95 311,854
30/12/2018 0.39 0.36 0.39 11,967 34 32,563
23/12/2018 0.38 0.36 0.37 19,496 28 52,112
16/12/2018 0.38 0.36 0.37 37,710 40 102,184
09/12/2018 0.39 0.35 0.37 17,211 29 46,207
02/12/2018 0.39 0.36 0.37 45,831 52 122,002
25/11/2018 0.39 0.37 0.37 22,210 46 57,381
18/11/2018 0.40 0.39 0.40 24,319 35 60,799
11/11/2018 0.42 0.40 0.41 124,668 134 310,645
04/11/2018 0.42 0.40 0.41 53,122 92 129,500
28/10/2018 0.43 0.41 0.41 178,824 183 426,224
21/10/2018 0.43 0.41 0.42 94,898 110 228,314
14/10/2018 0.42 0.41 0.42 65,795 84 158,729
07/10/2018 0.42 0.41 0.41 58,160 93 139,629
30/09/2018 0.43 0.41 0.42 53,034 56 126,260
Date High Low Closing Value Traded No. of Trans No. of Shares
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
05/09/2017 0.42 0.38 0.42 172,767 311 432,829
01/08/2017 0.42 0.39 0.40 196,826 309 492,640
02/07/2017 0.43 0.39 0.39 274,088 424 665,070
01/06/2017 0.44 0.41 0.43 113,944 206 267,932