Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 07/07/2020
MarketSecond
High Price0.27
Last Closing0.26
No. of Transactions6
SectorTransportation
Low Price0.27
Opening Price0.27
No. of Shares3,775
Div0.00
Change0.01
Closing Price0.27
Average Price0.27
P/E7.13
Value Traded1,019

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
07/07/2020 0.27 0.27 0.27 1,019 6 3,775
06/07/2020 0.26 0.26 0.26 10 1 39
05/07/2020 0.27 0.26 0.27 29,575 16 113,140
02/07/2020 0.27 0.26 0.27 994 7 3,746
01/07/2020 0.27 0.26 0.27 1,770 6 6,558
30/06/2020 0.27 0.26 0.27 1,145 5 4,244
29/06/2020 0.27 0.27 0.27 10,130 14 37,520
28/06/2020 0.28 0.27 0.27 5,516 12 20,280
24/06/2020 0.28 0.27 0.28 8,713 19 31,150
23/06/2020 0.27 0.27 0.27 8,163 9 30,232
22/06/2020 0.28 0.27 0.28 2,245 8 8,110
21/06/2020 0.28 0.27 0.27 15,579 16 57,536
18/06/2020 0.28 0.27 0.28 858 5 3,171
17/06/2020 0.28 0.27 0.27 9,511 11 34,820
16/06/2020 0.28 0.28 0.28 145 2 517
15/06/2020 0.28 0.28 0.28 1,840 8 6,573
14/06/2020 0.28 0.28 0.28 5,612 19 20,043
11/06/2020 0.28 0.28 0.28 38,370 40 137,035
10/06/2020 0.27 0.27 0.27 6,567 24 24,323
09/06/2020 0.28 0.27 0.28 6,440 23 23,242
Date High Low Closing Value Traded No. of Trans No. of Shares
28/06/2020 0.28 0.26 0.27 19,556 44 72,348
21/06/2020 0.28 0.27 0.28 34,699 52 127,028
14/06/2020 0.28 0.27 0.28 17,966 45 65,124
07/06/2020 0.28 0.26 0.28 100,453 161 363,232
31/05/2020 0.27 0.22 0.26 133,216 200 544,551
26/05/2020 0.26 0.24 0.24 47,352 57 192,955
17/05/2020 0.28 0.27 0.27 629 5 2,280
10/05/2020 0.29 0.29 0.29 403 4 1,390
15/03/2020 0.31 0.30 0.30 859 4 2,829
08/03/2020 0.35 0.32 0.32 126,400 125 381,210
01/03/2020 0.37 0.35 0.36 80,025 48 222,568
23/02/2020 0.38 0.36 0.36 93,840 67 254,022
16/02/2020 0.39 0.37 0.38 93,496 90 247,032
09/02/2020 0.38 0.37 0.38 43,329 74 115,978
02/02/2020 0.38 0.37 0.38 103,676 119 279,129
26/01/2020 0.40 0.38 0.38 57,431 46 150,251
19/01/2020 0.40 0.38 0.40 192,278 168 491,874
12/01/2020 0.39 0.37 0.39 62,618 53 165,374
05/01/2020 0.39 0.36 0.37 159,195 119 424,803
29/12/2019 0.37 0.36 0.36 85,917 112 238,604
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2020 0.28 0.22 0.27 295,474 473 1,128,709
10/05/2020 0.29 0.23 0.23 56,036 82 229,895
01/03/2020 0.37 0.30 0.30 207,284 177 606,607
02/02/2020 0.39 0.36 0.36 334,341 350 896,161
02/01/2020 0.40 0.36 0.38 480,844 400 1,258,197
01/12/2019 0.38 0.36 0.36 164,986 251 451,751
03/11/2019 0.38 0.36 0.37 147,396 255 396,603
01/10/2019 0.39 0.36 0.38 179,220 300 474,277
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