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 |
|---|---|---|---|---|---|---|
| 17/02/2026 | 1.34 | 1.33 | 1.33 | 13,631 | 8 | 10,248 |
| 16/02/2026 | 1.36 | 1.35 | 1.35 | 10,338 | 5 | 7,657 |
| 15/02/2026 | 1.36 | 1.35 | 1.36 | 6,323 | 5 | 4,682 |
| 12/02/2026 | 1.36 | 1.36 | 1.36 | 280 | 4 | 206 |
| 11/02/2026 | 1.39 | 1.35 | 1.39 | 8,443 | 6 | 6,208 |
| 10/02/2026 | 1.40 | 1.34 | 1.40 | 24,766 | 31 | 18,411 |
| 09/02/2026 | 1.36 | 1.34 | 1.36 | 1,772 | 11 | 1,321 |
| 08/02/2026 | 1.36 | 1.33 | 1.36 | 1,034 | 7 | 773 |
| 05/02/2026 | 1.36 | 1.36 | 1.36 | 1 | 1 | 1 |
| 04/02/2026 | 1.36 | 1.33 | 1.36 | 222 | 4 | 167 |
| 02/02/2026 | 1.36 | 1.34 | 1.36 | 148 | 4 | 110 |
| 01/02/2026 | 1.36 | 1.34 | 1.36 | 949 | 8 | 703 |
| 29/01/2026 | 1.36 | 1.35 | 1.36 | 2,789 | 12 | 2,052 |
| 28/01/2026 | 1.37 | 1.37 | 1.37 | 829 | 6 | 605 |
| 26/01/2026 | 1.40 | 1.33 | 1.40 | 10,103 | 24 | 7,484 |
| 25/01/2026 | 1.36 | 1.34 | 1.34 | 1,057 | 13 | 783 |
| 22/01/2026 | 1.39 | 1.36 | 1.36 | 1,554 | 9 | 1,142 |
| 21/01/2026 | 1.39 | 1.36 | 1.36 | 689 | 5 | 500 |
| 20/01/2026 | 1.39 | 1.35 | 1.39 | 1,397 | 7 | 1,017 |
| 19/01/2026 | 1.37 | 1.35 | 1.36 | 1,012 | 7 | 743 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/07/2024 | 2.35 | 2.34 | 2.34 | 303 | 2 | 129 |
| 30/06/2024 | 2.29 | 2.21 | 2.21 | 7,786 | 15 | 3,463 |
| 23/06/2024 | 2.30 | 2.24 | 2.24 | 7,575 | 17 | 3,356 |
| 19/05/2024 | 2.68 | 2.33 | 2.48 | 757 | 8 | 301 |
| 12/05/2024 | 2.33 | 2.20 | 2.33 | 1,700 | 10 | 768 |
| 05/05/2024 | 2.32 | 2.09 | 2.32 | 1,153 | 13 | 536 |
| 28/04/2024 | 2.25 | 2.10 | 2.25 | 2,415 | 10 | 1,138 |
| 21/04/2024 | 2.17 | 2.10 | 2.17 | 1,277 | 6 | 590 |
| 07/04/2024 | 2.24 | 2.12 | 2.24 | 55 | 3 | 25 |
| 31/03/2024 | 2.25 | 2.12 | 2.24 | 2,296 | 16 | 1,070 |
| 17/03/2024 | 2.28 | 2.12 | 2.28 | 981 | 8 | 457 |
| 10/03/2024 | 2.47 | 2.29 | 2.29 | 1,241 | 12 | 533 |
| 03/03/2024 | 2.47 | 2.35 | 2.47 | 821 | 2 | 347 |
| 25/02/2024 | 2.49 | 2.32 | 2.47 | 1,181 | 6 | 492 |
| 18/02/2024 | 2.35 | 2.34 | 2.35 | 592 | 4 | 252 |
| 11/02/2024 | 2.50 | 2.36 | 2.42 | 3,503 | 20 | 1,472 |
| 04/02/2024 | 2.55 | 2.55 | 2.55 | 446 | 4 | 175 |
| 28/01/2024 | 2.58 | 2.35 | 2.55 | 2,112 | 14 | 865 |
| 21/01/2024 | 2.78 | 2.40 | 2.50 | 4,713 | 20 | 1,855 |
| 14/01/2024 | 3.01 | 2.59 | 2.78 | 40,626 | 10 | 15,538 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/03/2018 | 1.87 | 1.79 | 1.80 | 76,971 | 23 | 42,335 |
| 01/02/2018 | 1.84 | 1.77 | 1.77 | 26,853 | 16 | 14,814 |
| 02/01/2018 | 1.82 | 1.79 | 1.79 | 1,066 | 5 | 592 |
| 03/12/2017 | 2.05 | 1.78 | 1.96 | 326,782 | 29 | 160,108 |
| 01/11/2017 | 1.99 | 1.75 | 1.98 | 264,453 | 50 | 133,420 |
| 01/10/2017 | 1.83 | 1.75 | 1.80 | 13,204 | 35 | 7,406 |
| 05/09/2017 | 1.77 | 1.75 | 1.75 | 3,100 | 11 | 1,763 |
| 01/08/2017 | 1.85 | 1.75 | 1.75 | 13,397 | 28 | 7,605 |
| 02/07/2017 | 2.20 | 1.80 | 2.00 | 179,177 | 60 | 85,588 |
| 01/06/2017 | 1.79 | 1.74 | 1.76 | 5,293 | 16 | 3,008 |
| 01/05/2017 | 1.84 | 1.68 | 1.79 | 9,356 | 27 | 5,282 |
| 02/04/2017 | 2.04 | 1.87 | 1.88 | 10,138 | 20 | 5,163 |
| 01/03/2017 | 2.04 | 1.63 | 2.00 | 158,492 | 113 | 80,071 |
| 01/02/2017 | 1.83 | 1.75 | 1.75 | 844 | 4 | 473 |
| 02/01/2017 | 2.23 | 1.92 | 1.92 | 111,909 | 19 | 55,988 |
| 01/12/2016 | 2.10 | 1.73 | 2.08 | 32,680 | 69 | 17,006 |
| 01/11/2016 | 1.82 | 1.61 | 1.75 | 198,342 | 41 | 110,115 |
| 03/10/2016 | 1.82 | 1.71 | 1.71 | 9,197 | 18 | 5,213 |
| 01/09/2016 | 1.73 | 1.70 | 1.73 | 6,158 | 17 | 3,578 |
| 01/08/2016 | 1.80 | 1.70 | 1.70 | 60,032 | 31 | 33,495 |