Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 21/04/2019
MarketSecond
High Price0.35
Last Closing0.36
No. of Transactions2
SectorTransportation
Low Price0.35
Opening Price0.35
No. of Shares2,606
Div0.00
Change-0.01
Closing Price0.35
Average Price0.35
P/EN
Value Traded912

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
21/04/2019 0.35 0.35 0.35 912 2 2,606
18/04/2019 0.36 0.34 0.36 4,320 5 12,340
17/04/2019 0.35 0.35 0.35 3,955 7 11,300
16/04/2019 0.35 0.35 0.35 158 4 450
15/04/2019 0.36 0.34 0.36 4,117 17 11,807
14/04/2019 0.35 0.35 0.35 3,605 4 10,300
11/04/2019 0.36 0.34 0.35 4,158 11 11,916
10/04/2019 0.35 0.35 0.35 20,370 18 58,200
09/04/2019 0.35 0.35 0.35 9,377 3 26,792
08/04/2019 0.36 0.35 0.36 14,310 9 40,858
07/04/2019 0.36 0.36 0.36 540 1 1,500
03/04/2019 0.36 0.36 0.36 7,417 12 20,604
02/04/2019 0.36 0.35 0.36 3,074 18 8,574
01/04/2019 0.36 0.36 0.36 2,821 12 7,837
31/03/2019 0.36 0.36 0.36 2,160 5 6,000
28/03/2019 0.36 0.35 0.36 8,315 14 23,434
27/03/2019 0.35 0.35 0.35 25,029 26 71,512
26/03/2019 0.36 0.36 0.36 3,363 4 9,343
25/03/2019 0.36 0.35 0.36 737 7 2,077
24/03/2019 0.36 0.35 0.36 20,030 24 57,200
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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