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 |
|---|---|---|---|---|---|---|
| 15/01/2026 | 1.37 | 1.31 | 1.37 | 2,081 | 11 | 1,585 |
| 14/01/2026 | 1.37 | 1.35 | 1.35 | 1,368 | 9 | 1,012 |
| 13/01/2026 | 1.44 | 1.35 | 1.40 | 5,011 | 37 | 3,596 |
| 12/01/2026 | 1.43 | 1.41 | 1.41 | 801 | 7 | 564 |
| 11/01/2026 | 1.44 | 1.43 | 1.44 | 723 | 6 | 504 |
| 08/01/2026 | 1.47 | 1.39 | 1.45 | 72,154 | 74 | 49,710 |
| 07/01/2026 | 1.50 | 1.45 | 1.46 | 17,443 | 41 | 11,956 |
| 06/01/2026 | 1.45 | 1.39 | 1.45 | 8,189 | 22 | 5,676 |
| 05/01/2026 | 1.47 | 1.33 | 1.39 | 6,092 | 33 | 4,273 |
| 04/01/2026 | 1.40 | 1.35 | 1.40 | 13,153 | 32 | 9,515 |
| 31/12/2025 | 1.34 | 1.30 | 1.34 | 113,027 | 81 | 84,611 |
| 30/12/2025 | 1.28 | 1.21 | 1.28 | 28,299 | 50 | 22,724 |
| 29/12/2025 | 1.22 | 1.17 | 1.22 | 10,746 | 38 | 8,980 |
| 28/12/2025 | 1.21 | 1.15 | 1.17 | 16,624 | 44 | 13,991 |
| 24/12/2025 | 1.19 | 1.14 | 1.19 | 30,732 | 46 | 26,107 |
| 23/12/2025 | 1.14 | 1.11 | 1.14 | 32 | 4 | 28 |
| 22/12/2025 | 1.14 | 1.14 | 1.14 | 7 | 1 | 6 |
| 21/12/2025 | 1.14 | 1.13 | 1.14 | 172 | 2 | 151 |
| 17/12/2025 | 1.14 | 1.11 | 1.14 | 834 | 7 | 742 |
| 16/12/2025 | 1.12 | 1.12 | 1.12 | 720 | 4 | 643 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/01/2024 | 3.24 | 2.69 | 2.89 | 2,868 | 15 | 1,014 |
| 31/12/2023 | 3.18 | 2.59 | 3.14 | 7,150 | 20 | 2,490 |
| 24/12/2023 | 2.79 | 2.48 | 2.79 | 70,283 | 20 | 27,019 |
| 17/12/2023 | 2.67 | 2.54 | 2.60 | 3,888 | 9 | 1,522 |
| 26/11/2023 | 2.74 | 2.57 | 2.74 | 40,763 | 25 | 15,743 |
| 19/11/2023 | 2.77 | 2.63 | 2.77 | 618 | 5 | 231 |
| 12/11/2023 | 2.75 | 2.61 | 2.75 | 1,719 | 12 | 650 |
| 05/11/2023 | 2.78 | 2.61 | 2.61 | 1,610 | 8 | 615 |
| 29/10/2023 | 2.79 | 2.61 | 2.61 | 15,466 | 8 | 5,912 |
| 22/10/2023 | 2.80 | 2.61 | 2.80 | 1,204 | 10 | 443 |
| 15/10/2023 | 2.70 | 2.60 | 2.70 | 909 | 3 | 345 |
| 08/10/2023 | 2.78 | 2.59 | 2.61 | 2,475 | 21 | 931 |
| 01/10/2023 | 2.88 | 2.61 | 2.80 | 15,199 | 19 | 5,769 |
| 24/09/2023 | 2.84 | 2.65 | 2.84 | 3,993 | 10 | 1,502 |
| 17/09/2023 | 2.84 | 2.65 | 2.84 | 1,490 | 6 | 561 |
| 10/09/2023 | 2.65 | 2.65 | 2.65 | 591 | 2 | 223 |
| 27/08/2023 | 2.84 | 2.65 | 2.84 | 9,320 | 9 | 3,509 |
| 13/08/2023 | 2.66 | 2.65 | 2.66 | 5,103 | 8 | 1,925 |
| 06/08/2023 | 3.00 | 2.78 | 2.78 | 866 | 6 | 305 |
| 30/07/2023 | 2.81 | 2.45 | 2.81 | 24,091 | 13 | 8,911 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/07/2016 | 1.85 | 1.75 | 1.80 | 13,044 | 34 | 7,336 |
| 01/06/2016 | 1.85 | 1.75 | 1.77 | 7,914 | 17 | 4,391 |
| 02/05/2016 | 2.04 | 1.75 | 1.85 | 88,014 | 38 | 45,336 |
| 03/04/2016 | 1.96 | 1.94 | 1.95 | 1,888 | 17 | 967 |
| 01/03/2016 | 2.07 | 1.97 | 2.04 | 699 | 16 | 347 |
| 01/02/2016 | 2.01 | 1.95 | 2.01 | 5,399 | 14 | 2,720 |
| 03/01/2016 | 2.13 | 2.00 | 2.04 | 20,756 | 80 | 10,052 |
| 01/12/2015 | 2.10 | 1.95 | 2.00 | 34,634 | 57 | 17,398 |
| 01/11/2015 | 2.10 | 2.10 | 2.10 | 620 | 4 | 295 |
| 01/10/2015 | 2.12 | 2.10 | 2.10 | 4,060 | 10 | 1,932 |
| 01/09/2015 | 2.41 | 2.11 | 2.27 | 232,432 | 13 | 102,931 |
| 02/08/2015 | 2.25 | 1.84 | 2.25 | 27,711 | 55 | 13,367 |
| 01/07/2015 | 2.05 | 2.00 | 2.00 | 5,251 | 12 | 2,592 |
| 01/06/2015 | 2.06 | 1.92 | 2.04 | 4,652 | 24 | 2,292 |
| 03/05/2015 | 2.49 | 2.02 | 2.02 | 210,217 | 67 | 95,192 |
| 01/04/2015 | 2.78 | 2.25 | 2.35 | 31,268 | 35 | 12,487 |
| 01/03/2015 | 2.11 | 2.05 | 2.10 | 39,405 | 25 | 18,777 |
| 01/02/2015 | 2.12 | 2.00 | 2.11 | 56,905 | 30 | 27,136 |
| 04/01/2015 | 2.20 | 2.05 | 2.12 | 3,228 | 9 | 1,533 |
| 01/12/2014 | 2.47 | 2.20 | 2.37 | 7,967 | 20 | 3,353 |