Menu

ARAB ALUMINIUM INDUSTRY /ARAL Historical

Loading data
Performance Indicators 29/05/2023
MarketFirst
High Price2.69
Last Closing2.60
No. of Transactions20
SectorMining and Extraction Industries
Low Price2.55
Opening Price2.60
No. of Shares7,080
Div2.60
Change0.09
Closing Price2.69
Average Price2.55
P/EM
Value Traded18,082

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/05/2023 2.69 2.55 2.69 18,082 20 7,080
28/05/2023 2.60 2.60 2.60 33,800 6 13,000
24/05/2023 2.70 2.60 2.70 18,326 12 7,010
23/05/2023 2.70 2.60 2.70 9,082 13 3,483
22/05/2023 2.74 2.60 2.60 6,644 8 2,555
21/05/2023 2.74 2.56 2.74 5,147 2 2,010
17/05/2023 2.75 2.74 2.75 2,047 2 745
16/05/2023 2.75 2.59 2.75 532 3 205
14/05/2023 2.79 2.79 2.79 123 1 44
02/05/2023 2.87 2.87 2.87 158 1 55
19/04/2023 3.10 3.10 3.10 620 1 200
18/04/2023 3.35 3.19 3.35 655 2 205
17/04/2023 3.44 3.44 3.44 17 1 5
16/04/2023 3.20 2.98 3.20 300 2 100
13/04/2023 2.98 2.76 2.98 171 2 62
30/03/2023 2.98 2.90 2.98 291 2 100
19/03/2023 2.87 2.86 2.86 2,204 2 770
12/03/2023 2.87 2.87 2.87 22,630 3 7,885
06/03/2023 2.87 2.87 2.87 502 1 175
27/02/2023 2.88 2.88 2.88 14,400 2 5,000
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/05/2023 2.69 2.55 2.69 51,882 26 20,080
21/05/2023 2.74 2.56 2.70 39,199 35 15,058
14/05/2023 2.79 2.59 2.75 2,701 6 994
01/05/2023 2.87 2.87 2.87 158 1 55
16/04/2023 3.44 2.98 3.10 1,592 6 510
09/04/2023 2.98 2.76 2.98 171 2 62
26/03/2023 2.98 2.90 2.98 291 2 100
19/03/2023 2.87 2.86 2.86 2,204 2 770
12/03/2023 2.87 2.87 2.87 22,630 3 7,885
05/03/2023 2.87 2.87 2.87 502 1 175
26/02/2023 2.88 2.86 2.88 15,260 4 5,300
19/02/2023 2.87 2.87 2.87 557 2 194
12/02/2023 2.86 2.85 2.86 1,401 3 491
05/02/2023 2.90 2.85 2.85 9,057 7 3,177
29/01/2023 2.95 2.85 2.95 19,205 29 6,670
22/01/2023 2.91 2.85 2.90 13,733 15 4,808
15/01/2023 2.99 2.75 2.93 18,347 13 6,440
08/01/2023 3.55 3.07 3.07 4,625 6 1,505
02/01/2023 3.31 3.08 3.31 78 2 25
26/12/2022 3.08 2.91 3.08 1,727 5 584
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2023 2.87 2.55 2.69 93,941 68 36,187
02/04/2023 3.44 2.76 3.10 1,763 8 572
01/03/2023 2.98 2.86 2.98 25,627 8 8,930
01/02/2023 2.95 2.85 2.88 26,746 18 9,327
02/01/2023 3.55 2.75 2.90 55,517 63 19,283
01/12/2022 3.08 2.90 3.08 9,741 24 3,314
01/11/2022 2.99 2.85 2.99 5,804 13 1,989
02/10/2022 2.90 2.85 2.89 9,483 15 3,289
01/09/2022 3.22 2.82 2.86 11,382 23 3,986
01/08/2022 3.22 2.72 3.01 19,183 32 6,951
03/07/2022 2.86 2.64 2.70 14,414 28 5,275
01/06/2022 2.95 2.80 2.95 24,261 45 8,532
08/05/2022 2.99 2.61 2.80 12,215 26 4,351
03/04/2022 2.99 2.80 2.81 8,742 14 3,108
01/03/2022 2.94 2.80 2.81 6,734 15 2,362
01/02/2022 2.93 2.80 2.80 41,278 27 14,507
02/01/2022 2.99 2.71 2.80 32,593 47 11,413
01/12/2021 2.96 2.25 2.88 188,917 170 74,546
01/11/2021 2.62 1.62 2.40 612,459 82 283,328
03/10/2021 1.69 1.55 1.60 42,863 69 26,548
Download Table