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 |
|---|---|---|---|---|---|---|
| 12/05/2026 | 1.24 | 1.24 | 1.24 | 1 | 1 | 1 |
| 11/05/2026 | 1.25 | 1.25 | 1.25 | 225 | 2 | 180 |
| 10/05/2026 | 1.23 | 1.18 | 1.23 | 3,843 | 32 | 3,205 |
| 07/05/2026 | 1.19 | 1.18 | 1.18 | 243 | 4 | 206 |
| 06/05/2026 | 1.19 | 1.17 | 1.18 | 1,142 | 13 | 973 |
| 05/05/2026 | 1.19 | 1.18 | 1.19 | 443 | 6 | 374 |
| 04/05/2026 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 29/04/2026 | 1.20 | 1.20 | 1.20 | 120 | 2 | 100 |
| 28/04/2026 | 1.22 | 1.18 | 1.21 | 1,440 | 10 | 1,210 |
| 26/04/2026 | 1.22 | 1.17 | 1.21 | 1,612 | 14 | 1,355 |
| 23/04/2026 | 1.19 | 1.17 | 1.17 | 484 | 2 | 407 |
| 22/04/2026 | 1.20 | 1.20 | 1.20 | 374 | 3 | 312 |
| 20/04/2026 | 1.20 | 1.17 | 1.20 | 191 | 2 | 159 |
| 19/04/2026 | 1.17 | 1.17 | 1.17 | 125 | 1 | 107 |
| 16/04/2026 | 1.19 | 1.19 | 1.19 | 51 | 1 | 43 |
| 15/04/2026 | 1.17 | 1.15 | 1.17 | 713 | 7 | 617 |
| 14/04/2026 | 1.20 | 1.16 | 1.16 | 103 | 2 | 89 |
| 13/04/2026 | 1.17 | 1.16 | 1.16 | 198 | 2 | 170 |
| 08/04/2026 | 1.20 | 1.19 | 1.20 | 1,982 | 11 | 1,655 |
| 07/04/2026 | 1.16 | 1.14 | 1.15 | 2,033 | 7 | 1,768 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/06/2025 | 1.84 | 1.75 | 1.84 | 2,548 | 23 | 1,418 |
| 01/06/2025 | 1.98 | 1.88 | 1.93 | 2,831 | 9 | 1,496 |
| 26/05/2025 | 1.96 | 1.87 | 1.96 | 1,637 | 6 | 872 |
| 18/05/2025 | 1.96 | 1.88 | 1.96 | 1,477 | 21 | 778 |
| 11/05/2025 | 2.00 | 1.88 | 2.00 | 2,302 | 18 | 1,188 |
| 04/05/2025 | 2.00 | 1.90 | 1.97 | 1,914 | 23 | 990 |
| 27/04/2025 | 2.01 | 1.93 | 2.01 | 500 | 7 | 257 |
| 20/04/2025 | 2.05 | 1.86 | 2.00 | 727,031 | 66 | 355,444 |
| 13/04/2025 | 2.03 | 1.90 | 2.03 | 301 | 7 | 153 |
| 06/04/2025 | 2.03 | 1.79 | 2.00 | 1,921 | 23 | 1,009 |
| 03/04/2025 | 2.06 | 1.99 | 2.06 | 403,637 | 12 | 201,800 |
| 23/03/2025 | 2.04 | 1.89 | 2.00 | 16,522 | 11 | 8,260 |
| 16/03/2025 | 2.03 | 1.89 | 2.03 | 334 | 3 | 173 |
| 02/03/2025 | 2.05 | 1.90 | 2.04 | 28,910 | 8 | 15,080 |
| 16/02/2025 | 2.05 | 1.86 | 2.04 | 4,216 | 20 | 2,172 |
| 09/02/2025 | 2.10 | 1.95 | 2.10 | 1,696 | 17 | 856 |
| 02/02/2025 | 2.10 | 2.00 | 2.10 | 747 | 9 | 358 |
| 26/01/2025 | 2.18 | 2.00 | 2.18 | 2,908 | 30 | 1,406 |
| 19/01/2025 | 2.10 | 1.91 | 2.10 | 5,713 | 25 | 2,843 |
| 05/01/2025 | 2.18 | 2.05 | 2.18 | 8,308 | 3 | 4,050 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/10/2020 | 1.29 | 1.25 | 1.25 | 5,095 | 22 | 3,988 |
| 01/09/2020 | 1.32 | 1.30 | 1.31 | 4,821 | 11 | 3,694 |
| 04/08/2020 | 1.42 | 1.34 | 1.37 | 1,880 | 7 | 1,387 |
| 01/07/2020 | 1.48 | 1.37 | 1.37 | 1,732 | 6 | 1,250 |
| 01/06/2020 | 1.51 | 1.44 | 1.49 | 1,006 | 7 | 683 |
| 10/05/2020 | 1.58 | 1.52 | 1.58 | 312 | 3 | 200 |
| 01/03/2020 | 1.49 | 1.35 | 1.49 | 7,116 | 27 | 5,087 |
| 02/02/2020 | 1.58 | 1.45 | 1.49 | 4,438 | 16 | 3,012 |
| 02/01/2020 | 1.68 | 1.47 | 1.59 | 3,644 | 17 | 2,318 |
| 01/12/2019 | 1.79 | 1.39 | 1.67 | 52,597 | 137 | 33,539 |