ARAB ALUMINIUM INDUSTRY /ARAL Historical
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 |