ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 02/09/2026
MarketSecond
High Price1.45
Last Closing1.39
No. of Transactions58
SectorMining and Extraction Industries
Low Price1.39
Opening Price1.39
No. of Shares16,244
Div0.00
Change0.06
Closing Price1.45
Average Price1.43
P/EN
Value Traded23,223
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/06/2026 | 1.17 | 1.16 | 1.16 | 1,963 | 9 | 1,680 |
| 29/06/2026 | 1.18 | 1.18 | 1.18 | 321 | 4 | 272 |
| 28/06/2026 | 1.21 | 1.17 | 1.21 | 232 | 3 | 193 |
| 25/06/2026 | 1.21 | 1.21 | 1.21 | 67 | 2 | 55 |
| 24/06/2026 | 1.21 | 1.17 | 1.18 | 2,355 | 13 | 1,979 |
| 23/06/2026 | 1.23 | 1.23 | 1.23 | 123 | 1 | 100 |
| 22/06/2026 | 1.25 | 1.19 | 1.19 | 2,643 | 16 | 2,185 |
| 21/06/2026 | 1.25 | 1.21 | 1.24 | 493 | 4 | 402 |
| 18/06/2026 | 1.30 | 1.26 | 1.26 | 1,901 | 10 | 1,498 |
| 08/06/2026 | 1.32 | 1.26 | 1.32 | 147 | 4 | 115 |
| 04/06/2026 | 1.32 | 1.31 | 1.32 | 359 | 4 | 274 |
| 01/06/2026 | 1.34 | 1.27 | 1.34 | 190 | 5 | 144 |
| 31/05/2026 | 1.33 | 1.33 | 1.33 | 7 | 1 | 5 |
| 24/05/2026 | 1.33 | 1.33 | 1.33 | 40 | 1 | 30 |
| 21/05/2026 | 1.31 | 1.23 | 1.31 | 10,871 | 36 | 8,412 |
| 20/05/2026 | 1.26 | 1.23 | 1.25 | 461 | 6 | 369 |
| 19/05/2026 | 1.28 | 1.23 | 1.28 | 447 | 5 | 354 |
| 18/05/2026 | 1.28 | 1.19 | 1.28 | 2,144 | 13 | 1,741 |
| 14/05/2026 | 1.24 | 1.20 | 1.24 | 1,294 | 9 | 1,047 |
| 13/05/2026 | 1.25 | 1.20 | 1.25 | 2,036 | 17 | 1,656 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/11/2025 | 1.18 | 1.10 | 1.10 | 38,858 | 130 | 34,964 |
| 09/11/2025 | 1.32 | 1.24 | 1.24 | 20,515 | 79 | 16,480 |
| 02/11/2025 | 1.32 | 1.28 | 1.32 | 968 | 10 | 752 |
| 26/10/2025 | 1.33 | 1.29 | 1.33 | 2,331 | 16 | 1,791 |
| 19/10/2025 | 1.33 | 1.28 | 1.32 | 2,953 | 18 | 2,268 |
| 12/10/2025 | 1.38 | 1.29 | 1.36 | 3,707 | 30 | 2,832 |
| 05/10/2025 | 1.35 | 1.29 | 1.35 | 4,117 | 32 | 3,165 |
| 28/09/2025 | 1.36 | 1.29 | 1.33 | 6,013 | 65 | 4,603 |
| 21/09/2025 | 1.39 | 1.29 | 1.36 | 2,480 | 30 | 1,873 |
| 14/09/2025 | 1.38 | 1.31 | 1.37 | 2,766 | 21 | 2,055 |
| 07/09/2025 | 1.44 | 1.35 | 1.36 | 3,239 | 34 | 2,337 |
| 31/08/2025 | 1.45 | 1.38 | 1.38 | 1,457 | 18 | 1,039 |
| 24/08/2025 | 1.49 | 1.40 | 1.48 | 1,798 | 34 | 1,259 |
| 17/08/2025 | 1.56 | 1.49 | 1.49 | 3,545 | 20 | 2,369 |
| 10/08/2025 | 1.59 | 1.49 | 1.55 | 6,664 | 57 | 4,416 |
| 03/08/2025 | 1.66 | 1.59 | 1.61 | 3,480 | 31 | 2,156 |
| 27/07/2025 | 1.71 | 1.65 | 1.65 | 1,622 | 16 | 977 |
| 20/07/2025 | 1.75 | 1.66 | 1.73 | 3,385 | 32 | 1,993 |
| 13/07/2025 | 1.76 | 1.65 | 1.74 | 3,941 | 30 | 2,331 |
| 06/07/2025 | 1.77 | 1.73 | 1.73 | 3,436 | 27 | 1,963 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/09/2021 | 1.55 | 1.45 | 1.55 | 23,716 | 51 | 15,755 |