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
13/04/2023 2.98 2.76 2.98 171 2 62
30/03/2023 2.98 2.90 2.98 291 2 100
19/03/2023 2.87 2.86 2.86 2,204 2 770
12/03/2023 2.87 2.87 2.87 22,630 3 7,885
06/03/2023 2.87 2.87 2.87 502 1 175
27/02/2023 2.88 2.88 2.88 14,400 2 5,000
26/02/2023 2.87 2.86 2.86 860 2 300
19/02/2023 2.87 2.87 2.87 557 2 194
14/02/2023 2.86 2.86 2.86 578 1 202
12/02/2023 2.85 2.85 2.85 824 2 289
09/02/2023 2.85 2.85 2.85 4,275 2 1,500
06/02/2023 2.90 2.85 2.90 505 2 177
05/02/2023 2.86 2.85 2.85 4,277 3 1,500
02/02/2023 2.95 2.85 2.95 470 2 165
31/01/2023 2.90 2.86 2.90 5,191 5 1,815
30/01/2023 2.90 2.86 2.88 13,257 21 4,590
29/01/2023 2.86 2.86 2.86 286 1 100
26/01/2023 2.90 2.85 2.90 7,943 9 2,785
25/01/2023 2.91 2.85 2.91 5,728 4 2,001
23/01/2023 2.91 2.85 2.91 63 2 22
Date High Low Closing Value Traded No. of Trans No. of Shares
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
18/07/2021 1.50 1.49 1.49 1,798 2 1,200
11/07/2021 1.56 1.46 1.56 26,968 17 17,845
04/07/2021 1.54 1.44 1.54 3,622 10 2,445
27/06/2021 1.51 1.44 1.45 3,025 6 2,042
20/06/2021 1.58 1.52 1.58 3,963 11 2,520
13/06/2021 1.63 1.44 1.50 12,778 22 8,220
06/06/2021 1.64 1.56 1.64 3,068 10 1,917
30/05/2021 1.56 1.49 1.56 81 2 54
23/05/2021 1.60 1.52 1.56 1,034 6 670
16/05/2021 1.65 1.58 1.61 1,475 4 910
02/05/2021 1.76 1.64 1.68 3,735 16 2,215
25/04/2021 1.58 1.31 1.58 7,920 24 5,638
18/04/2021 1.27 1.27 1.27 104 1 82
12/04/2021 1.33 1.28 1.33 2,537 6 1,950
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2014 1.55 1.48 1.55 17,170 22 11,163
01/12/2013 1.55 1.47 1.48 76,350 10 51,251
03/11/2013 1.55 1.44 1.47 26,833 40 18,505
01/10/2013 1.43 1.41 1.41 11,314 11 7,939
01/09/2013 1.42 1.31 1.40 126,750 59 91,378
01/08/2013 1.30 1.29 1.29 4,068 22 3,131
01/07/2013 1.31 1.27 1.30 13,659 20 10,568
02/06/2013 1.24 1.21 1.24 9,231 24 7,487
01/05/2013 1.25 1.18 1.24 2,617 21 2,154
01/04/2013 1.27 1.25 1.25 8,455 13 6,686
03/03/2013 1.26 1.21 1.25 13,814 21 11,083
03/02/2013 1.25 1.20 1.25 10,203 35 8,376
02/01/2013 1.33 1.15 1.29 12,900 21 10,674
02/12/2012 1.30 1.12 1.30 95,175 78 81,435
01/11/2012 1.24 1.21 1.21 4,926 17 4,040
01/10/2012 1.22 1.21 1.22 10,666 27 8,814
02/09/2012 1.22 1.21 1.22 7,502 12 6,194
01/08/2012 1.24 1.21 1.22 3,141 15 2,580
01/07/2012 1.25 1.20 1.21 10,552 38 8,716
03/06/2012 1.27 1.20 1.25 8,867 14 7,297