Menu

ARAB ALUMINIUM INDUSTRY /ARAL Historical

Loading data
High Low
Performance Indicators 17/03/2024
MarketFirst
High Price2.28
Last Closing2.29
No. of Transactions8
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.19
No. of Shares457
Div3.07
Change-0.01
Closing Price2.28
Average Price2.15
P/EM
Value Traded981

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
25/01/2024 2.50 2.45 2.50 49 2 20
24/01/2024 2.60 2.40 2.50 1,150 7 460
23/01/2024 2.58 2.42 2.42 2,321 8 940
22/01/2024 2.61 2.61 2.61 261 1 100
21/01/2024 2.78 2.78 2.78 931 2 335
15/01/2024 2.78 2.59 2.78 39,526 3 15,138
14/01/2024 3.01 2.68 2.79 1,099 7 400
11/01/2024 2.89 2.69 2.89 95 2 35
10/01/2024 2.69 2.69 2.69 538 1 200
09/01/2024 2.91 2.70 2.90 749 7 274
07/01/2024 3.24 2.91 2.91 1,486 5 505
04/01/2024 3.15 2.72 3.14 1,882 7 635
03/01/2024 3.18 2.94 2.94 763 2 255
02/01/2024 3.17 3.17 3.17 95 2 30
31/12/2023 2.98 2.59 2.98 4,410 9 1,570
28/12/2023 2.79 2.66 2.79 2,722 8 1,010
27/12/2023 2.66 2.60 2.66 65,133 3 25,050
26/12/2023 2.66 2.48 2.65 1,132 5 452
24/12/2023 2.67 2.52 2.67 1,296 4 507
20/12/2023 2.67 2.54 2.60 3,453 7 1,351
Date High Low Closing Value Traded No. of Trans No. of Shares
15/10/2023 2.70 2.60 2.70 909 3 345
08/10/2023 2.78 2.59 2.61 2,475 21 931
01/10/2023 2.88 2.61 2.80 15,199 19 5,769
24/09/2023 2.84 2.65 2.84 3,993 10 1,502
17/09/2023 2.84 2.65 2.84 1,490 6 561
10/09/2023 2.65 2.65 2.65 591 2 223
27/08/2023 2.84 2.65 2.84 9,320 9 3,509
13/08/2023 2.66 2.65 2.66 5,103 8 1,925
06/08/2023 3.00 2.78 2.78 866 6 305
30/07/2023 2.81 2.45 2.81 24,091 13 8,911
23/07/2023 2.71 2.70 2.70 6,159 10 2,275
16/07/2023 2.90 2.71 2.90 29,014 2 10,005
09/07/2023 2.71 2.70 2.71 1,717 7 635
02/07/2023 2.75 2.69 2.69 189 4 70
25/06/2023 2.69 2.69 2.69 592 2 220
18/06/2023 2.70 2.56 2.70 3,896 8 1,453
11/06/2023 2.68 2.55 2.56 731 5 286
04/06/2023 2.68 2.56 2.68 129 2 50
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/09/2021 1.55 1.45 1.55 23,716 51 15,755
01/08/2021 1.53 1.39 1.49 15,401 32 10,315
01/07/2021 1.56 1.39 1.39 37,265 49 24,900
01/06/2021 1.64 1.44 1.51 21,621 47 13,857
02/05/2021 1.76 1.49 1.56 6,324 28 3,849
01/04/2021 1.58 1.24 1.58 11,287 40 8,240
01/03/2021 1.34 1.23 1.34 2,875 21 2,269
01/02/2021 1.26 1.15 1.26 5,384 29 4,388
03/01/2021 1.34 1.23 1.25 1,323 11 1,037
01/12/2020 1.41 1.23 1.41 11,679 45 9,119
01/11/2020 1.29 1.25 1.25 4,293 11 3,390