Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 21/08/2019
MarketSecond
High Price0.38
Last Closing0.39
No. of Transactions14
SectorTransportation
Low Price0.38
Opening Price0.38
No. of Shares19,552
Div0.00
Change-0.01
Closing Price0.38
Average Price0.38
P/EN
Value Traded7,430

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/08/2019 0.38 0.38 0.38 7,430 14 19,552
20/08/2019 0.39 0.39 0.39 1,131 1 2,900
19/08/2019 0.39 0.38 0.39 914 3 2,350
18/08/2019 0.39 0.39 0.39 2,067 6 5,300
15/08/2019 0.40 0.39 0.40 1,696 7 4,297
08/08/2019 0.39 0.39 0.39 566 6 1,450
07/08/2019 0.39 0.38 0.38 720 5 1,854
06/08/2019 0.40 0.39 0.39 5,731 12 14,693
05/08/2019 0.40 0.39 0.40 9,614 11 24,067
04/08/2019 0.40 0.40 0.40 15,335 11 38,338
01/08/2019 0.41 0.40 0.41 31,483 41 77,550
31/07/2019 0.41 0.38 0.41 31,119 29 78,052
30/07/2019 0.40 0.38 0.40 4,131 16 10,593
28/07/2019 0.40 0.39 0.40 5,683 10 14,568
25/07/2019 0.40 0.39 0.40 7,540 7 19,331
24/07/2019 0.40 0.39 0.40 12,055 14 30,910
23/07/2019 0.40 0.39 0.40 2,420 6 6,100
22/07/2019 0.40 0.39 0.40 9,326 21 23,368
21/07/2019 0.40 0.38 0.40 34,621 34 87,731
18/07/2019 0.40 0.39 0.39 11,606 15 29,749
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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