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 |
---|---|---|---|---|---|---|
31/12/2015 | 1.02 | 0.97 | 1.01 | 375,157 | 105 | 376,453 |
30/12/2015 | 1.01 | 0.98 | 0.99 | 176,790 | 111 | 177,398 |
29/12/2015 | 1.02 | 0.99 | 1.01 | 214,967 | 83 | 213,752 |
28/12/2015 | 1.01 | 0.97 | 1.01 | 275,692 | 134 | 279,611 |
27/12/2015 | 0.97 | 0.96 | 0.97 | 251,165 | 144 | 259,390 |
23/12/2015 | 0.93 | 0.91 | 0.93 | 181,655 | 134 | 196,550 |
22/12/2015 | 0.89 | 0.87 | 0.89 | 254,830 | 94 | 288,157 |
21/12/2015 | 0.85 | 0.85 | 0.85 | 57,273 | 48 | 67,380 |
20/12/2015 | 0.81 | 0.80 | 0.81 | 114,612 | 90 | 142,223 |
17/12/2015 | 0.78 | 0.76 | 0.78 | 71,120 | 46 | 91,643 |
16/12/2015 | 0.75 | 0.74 | 0.75 | 109,340 | 75 | 146,904 |
15/12/2015 | 0.72 | 0.69 | 0.72 | 142,952 | 85 | 200,342 |
14/12/2015 | 0.69 | 0.69 | 0.69 | 148,411 | 27 | 215,089 |
13/12/2015 | 0.66 | 0.66 | 0.66 | 11,716 | 16 | 17,751 |
10/12/2015 | 0.63 | 0.61 | 0.63 | 53,753 | 45 | 85,789 |
09/12/2015 | 0.61 | 0.57 | 0.60 | 304,064 | 81 | 507,426 |
08/12/2015 | 0.59 | 0.59 | 0.59 | 59 | 1 | 100 |
07/12/2015 | 0.57 | 0.57 | 0.57 | 570 | 4 | 1,000 |
06/12/2015 | 0.55 | 0.54 | 0.55 | 104,191 | 10 | 189,550 |
03/12/2015 | 0.54 | 0.52 | 0.53 | 17,747 | 24 | 33,650 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/03/2008 | 2.44 | 2.09 | 2.20 | 162,932 | 160 | 74,220 |
16/03/2008 | 2.53 | 2.22 | 2.33 | 87,791 | 77 | 37,593 |
09/03/2008 | 2.80 | 2.38 | 2.49 | 227,597 | 174 | 86,460 |
02/03/2008 | 2.89 | 2.64 | 2.79 | 424,920 | 284 | 156,153 |
24/02/2008 | 2.90 | 2.57 | 2.82 | 1,359,538 | 592 | 495,579 |
17/02/2008 | 2.52 | 2.25 | 2.52 | 940,893 | 411 | 396,489 |
10/02/2008 | 2.27 | 1.81 | 2.27 | 544,506 | 74 | 281,140 |
02/02/2008 | 1.94 | 1.85 | 1.89 | 9,152 | 15 | 4,875 |
27/01/2008 | 1.89 | 1.89 | 1.89 | 9 | 1 | 5 |
20/01/2008 | 1.93 | 1.83 | 1.84 | 10,357 | 25 | 5,568 |
13/01/2008 | 1.99 | 1.86 | 1.90 | 11,579 | 21 | 6,090 |
06/01/2008 | 2.06 | 1.96 | 2.04 | 9,250 | 24 | 4,633 |
30/12/2007 | 2.11 | 1.93 | 2.11 | 3,943 | 20 | 1,997 |
23/12/2007 | 2.06 | 1.94 | 2.03 | 7,975 | 24 | 4,006 |
16/12/2007 | 2.11 | 2.01 | 2.11 | 7,940 | 23 | 3,906 |
09/12/2007 | 2.33 | 2.04 | 2.09 | 26,051 | 84 | 11,973 |
02/12/2007 | 2.21 | 1.97 | 2.21 | 75,753 | 105 | 35,739 |
25/11/2007 | 2.14 | 1.91 | 2.06 | 18,559 | 68 | 9,154 |
18/11/2007 | 2.15 | 1.88 | 2.11 | 79,222 | 186 | 40,254 |
11/11/2007 | 2.14 | 1.88 | 1.99 | 88,242 | 133 | 43,582 |