ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 13/05/2026
MarketSecond
High Price1.25
Last Closing1.24
No. of Transactions17
SectorMining and Extraction Industries
Low Price1.20
Opening Price1.20
No. of Shares1,656
Div0.00
Change0.01
Closing Price1.25
Average Price1.23
P/EN
Value Traded2,036
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/04/2025 | 1.95 | 1.95 | 1.95 | 390 | 1 | 200 |
| 21/04/2025 | 2.05 | 1.95 | 2.05 | 726,263 | 58 | 355,051 |
| 17/04/2025 | 2.03 | 1.92 | 2.03 | 237 | 5 | 120 |
| 14/04/2025 | 1.98 | 1.90 | 1.98 | 64 | 2 | 33 |
| 10/04/2025 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 09/04/2025 | 2.01 | 1.95 | 2.01 | 380 | 3 | 193 |
| 08/04/2025 | 1.95 | 1.79 | 1.91 | 832 | 9 | 450 |
| 07/04/2025 | 1.96 | 1.88 | 1.88 | 253 | 7 | 133 |
| 06/04/2025 | 2.03 | 1.92 | 2.03 | 256 | 3 | 133 |
| 03/04/2025 | 2.06 | 1.99 | 2.06 | 403,637 | 12 | 201,800 |
| 26/03/2025 | 2.00 | 1.89 | 2.00 | 116 | 6 | 60 |
| 25/03/2025 | 2.04 | 2.00 | 2.04 | 16,406 | 5 | 8,200 |
| 20/03/2025 | 2.03 | 2.03 | 2.03 | 102 | 1 | 50 |
| 19/03/2025 | 1.90 | 1.89 | 1.89 | 233 | 2 | 123 |
| 05/03/2025 | 2.04 | 1.92 | 2.04 | 19,220 | 2 | 10,010 |
| 03/03/2025 | 2.04 | 1.90 | 2.04 | 99 | 4 | 50 |
| 02/03/2025 | 2.05 | 1.91 | 2.05 | 9,591 | 2 | 5,020 |
| 20/02/2025 | 2.04 | 2.04 | 2.04 | 122 | 2 | 60 |
| 19/02/2025 | 1.95 | 1.90 | 1.90 | 1,093 | 13 | 572 |
| 18/02/2025 | 2.05 | 1.86 | 2.05 | 259 | 2 | 134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/12/2021 | 2.57 | 2.25 | 2.57 | 59,016 | 58 | 24,422 |
| 05/12/2021 | 2.47 | 2.33 | 2.39 | 56,626 | 46 | 23,589 |
| 21/11/2021 | 2.40 | 2.26 | 2.40 | 2,077 | 7 | 888 |
| 14/11/2021 | 2.62 | 2.28 | 2.37 | 416,218 | 41 | 167,030 |
| 07/11/2021 | 2.18 | 1.81 | 2.18 | 29,878 | 18 | 14,642 |
| 31/10/2021 | 1.73 | 1.60 | 1.73 | 164,970 | 19 | 101,193 |
| 24/10/2021 | 1.66 | 1.60 | 1.60 | 4,109 | 13 | 2,536 |
| 17/10/2021 | 1.63 | 1.60 | 1.62 | 3,815 | 12 | 2,367 |
| 10/10/2021 | 1.69 | 1.61 | 1.61 | 14,940 | 26 | 9,074 |
| 03/10/2021 | 1.61 | 1.55 | 1.61 | 19,316 | 15 | 12,146 |
| 26/09/2021 | 1.55 | 1.45 | 1.55 | 18,344 | 25 | 12,155 |
| 19/09/2021 | 1.49 | 1.47 | 1.47 | 1,031 | 7 | 700 |
| 12/09/2021 | 1.52 | 1.47 | 1.52 | 2,995 | 14 | 2,000 |
| 05/09/2021 | 1.52 | 1.47 | 1.52 | 829 | 3 | 550 |
| 29/08/2021 | 1.50 | 1.45 | 1.45 | 3,369 | 9 | 2,275 |
| 22/08/2021 | 1.48 | 1.48 | 1.48 | 1,470 | 5 | 993 |
| 15/08/2021 | 1.50 | 1.48 | 1.50 | 2,712 | 6 | 1,831 |
| 08/08/2021 | 1.48 | 1.48 | 1.48 | 145 | 2 | 98 |
| 01/08/2021 | 1.53 | 1.39 | 1.46 | 8,224 | 12 | 5,468 |
| 25/07/2021 | 1.44 | 1.39 | 1.39 | 3,664 | 18 | 2,568 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2009 | 1.39 | 1.24 | 1.32 | 16,804 | 47 | 12,905 |
| 01/06/2009 | 1.62 | 1.34 | 1.34 | 19,652 | 34 | 13,575 |
| 03/05/2009 | 1.64 | 1.43 | 1.55 | 59,736 | 47 | 38,288 |
| 01/04/2009 | 1.65 | 1.50 | 1.51 | 2,896 | 10 | 1,813 |
| 01/03/2009 | 1.71 | 1.50 | 1.65 | 44,883 | 53 | 26,991 |
| 01/02/2009 | 1.73 | 1.48 | 1.71 | 10,930 | 37 | 6,709 |
| 04/01/2009 | 1.79 | 1.44 | 1.58 | 671,694 | 38 | 391,420 |
| 01/12/2008 | 1.84 | 1.50 | 1.72 | 572,204 | 127 | 315,857 |
| 02/11/2008 | 1.68 | 1.37 | 1.60 | 182,865 | 132 | 116,483 |
| 05/10/2008 | 1.66 | 1.33 | 1.58 | 351,359 | 188 | 227,209 |
| 01/09/2008 | 1.80 | 1.63 | 1.71 | 96,197 | 90 | 55,378 |
| 03/08/2008 | 1.85 | 1.66 | 1.78 | 245,513 | 152 | 138,319 |
| 01/07/2008 | 1.84 | 1.69 | 1.69 | 259,105 | 242 | 145,993 |
| 01/06/2008 | 2.05 | 1.63 | 1.81 | 1,089,324 | 693 | 575,233 |
| 04/05/2008 | 1.76 | 1.59 | 1.66 | 120,709 | 86 | 71,365 |
| 01/04/2008 | 1.81 | 1.65 | 1.70 | 293,129 | 202 | 168,795 |
| 02/03/2008 | 1.86 | 1.45 | 1.80 | 1,013,083 | 648 | 600,579 |
| 02/02/2008 | 1.65 | 1.46 | 1.49 | 830,518 | 458 | 551,446 |
| 02/01/2008 | 1.90 | 1.42 | 1.59 | 1,762,076 | 729 | 1,153,509 |
| 02/12/2007 | 1.84 | 1.77 | 1.81 | 65,246 | 67 | 36,311 |