AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/11/2016 | 1.19 | 1.19 | 1.19 | 3,431 | 8 | 2,883 |
23/11/2016 | 1.25 | 1.25 | 1.25 | 475 | 3 | 380 |
22/11/2016 | 1.31 | 1.31 | 1.31 | 262 | 1 | 200 |
21/11/2016 | 1.37 | 1.37 | 1.37 | 242 | 3 | 177 |
17/11/2016 | 1.44 | 1.44 | 1.44 | 3,312 | 5 | 2,300 |
16/11/2016 | 1.51 | 1.51 | 1.51 | 415 | 3 | 275 |
15/11/2016 | 1.58 | 1.58 | 1.58 | 689 | 1 | 436 |
10/11/2016 | 1.66 | 1.66 | 1.66 | 8,438 | 7 | 5,083 |
26/09/2016 | 0.55 | 0.55 | 0.55 | 165 | 1 | 300 |
22/09/2016 | 0.57 | 0.57 | 0.57 | 456 | 2 | 800 |
08/08/2016 | 0.59 | 0.59 | 0.59 | 590 | 1 | 1,000 |
07/08/2016 | 0.62 | 0.62 | 0.62 | 1,860 | 2 | 3,000 |
04/08/2016 | 0.65 | 0.64 | 0.65 | 62,938 | 15 | 98,340 |
03/08/2016 | 0.67 | 0.67 | 0.67 | 737 | 2 | 1,100 |
02/08/2016 | 0.70 | 0.70 | 0.70 | 700 | 3 | 1,000 |
31/07/2016 | 0.75 | 0.73 | 0.73 | 70,617 | 14 | 94,200 |
28/07/2016 | 0.78 | 0.74 | 0.76 | 207,142 | 46 | 269,785 |
27/07/2016 | 0.77 | 0.74 | 0.77 | 20,391 | 38 | 26,864 |
26/07/2016 | 0.76 | 0.75 | 0.76 | 1,916 | 6 | 2,526 |
25/07/2016 | 0.76 | 0.73 | 0.76 | 2,009 | 10 | 2,710 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/02/2016 | 1.37 | 1.31 | 1.36 | 1,221,528 | 402 | 911,048 |
14/02/2016 | 1.36 | 1.24 | 1.35 | 1,320,641 | 405 | 1,016,519 |
07/02/2016 | 1.23 | 1.12 | 1.23 | 1,461,893 | 438 | 1,261,634 |
31/01/2016 | 1.11 | 1.04 | 1.11 | 1,396,995 | 195 | 1,288,914 |
24/01/2016 | 1.09 | 1.00 | 1.06 | 255,846 | 178 | 244,986 |
17/01/2016 | 1.11 | 1.07 | 1.10 | 445,910 | 230 | 411,096 |
10/01/2016 | 1.15 | 1.01 | 1.11 | 1,117,582 | 378 | 1,032,249 |
03/01/2016 | 1.11 | 0.99 | 1.10 | 1,001,312 | 449 | 962,732 |
27/12/2015 | 1.02 | 0.96 | 1.01 | 1,293,770 | 577 | 1,306,604 |
20/12/2015 | 0.93 | 0.80 | 0.93 | 608,370 | 366 | 694,310 |
13/12/2015 | 0.78 | 0.66 | 0.78 | 483,539 | 249 | 671,729 |
06/12/2015 | 0.63 | 0.54 | 0.63 | 462,637 | 141 | 783,865 |
29/11/2015 | 0.55 | 0.52 | 0.53 | 123,411 | 120 | 230,875 |
22/11/2015 | 0.53 | 0.45 | 0.53 | 133,053 | 98 | 254,726 |
15/11/2015 | 0.44 | 0.38 | 0.43 | 100,740 | 77 | 258,950 |
08/11/2015 | 0.57 | 0.46 | 0.46 | 54,631 | 68 | 101,800 |
01/11/2015 | 0.61 | 0.55 | 0.56 | 178,832 | 133 | 313,630 |
25/10/2015 | 0.71 | 0.59 | 0.59 | 300,866 | 90 | 442,670 |
18/10/2015 | 0.71 | 0.64 | 0.71 | 437,040 | 338 | 647,286 |
11/10/2015 | 0.63 | 0.59 | 0.63 | 341,859 | 213 | 554,379 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/08/2008 | 3.10 | 2.76 | 2.90 | 516,612 | 376 | 177,284 |
01/07/2008 | 3.27 | 3.00 | 3.00 | 420,944 | 197 | 135,755 |
01/06/2008 | 3.33 | 2.63 | 3.24 | 2,542,112 | 750 | 856,869 |
04/05/2008 | 2.88 | 1.92 | 2.88 | 2,276,811 | 1,015 | 913,597 |
01/04/2008 | 2.60 | 1.90 | 1.95 | 763,865 | 779 | 357,950 |
02/03/2008 | 2.89 | 2.09 | 2.15 | 938,418 | 746 | 370,871 |
02/02/2008 | 2.90 | 1.81 | 2.82 | 2,854,090 | 1,092 | 1,178,083 |
02/01/2008 | 2.11 | 1.83 | 1.89 | 32,449 | 80 | 16,916 |
02/12/2007 | 2.33 | 1.93 | 1.93 | 120,407 | 247 | 57,001 |
01/11/2007 | 2.40 | 1.88 | 2.06 | 225,714 | 459 | 112,483 |
01/10/2007 | 2.79 | 2.52 | 2.52 | 6,663 | 7 | 2,624 |
02/09/2007 | 2.69 | 2.27 | 2.66 | 27,369 | 27 | 11,104 |
01/08/2007 | 2.87 | 2.53 | 2.63 | 18,525 | 32 | 6,971 |
01/07/2007 | 3.23 | 2.73 | 2.73 | 208,044 | 79 | 72,475 |
03/06/2007 | 3.44 | 3.22 | 3.40 | 26,682 | 29 | 7,943 |
01/05/2007 | 3.55 | 3.07 | 3.55 | 170,711 | 106 | 52,324 |
01/04/2007 | 3.65 | 3.19 | 3.46 | 533,722 | 58 | 152,149 |
01/03/2007 | 3.71 | 3.33 | 3.48 | 903,644 | 97 | 251,726 |
01/02/2007 | 3.82 | 3.49 | 3.61 | 741,307 | 279 | 204,944 |
07/01/2007 | 3.90 | 3.61 | 3.83 | 2,367,372 | 380 | 625,577 |