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 |
|---|---|---|---|---|---|---|
| 15/12/2025 | 1.15 | 1.11 | 1.15 | 1,387 | 14 | 1,233 |
| 14/12/2025 | 1.16 | 1.09 | 1.16 | 7,232 | 36 | 6,368 |
| 10/12/2025 | 1.14 | 1.10 | 1.14 | 1,161 | 7 | 1,050 |
| 09/12/2025 | 1.15 | 1.14 | 1.15 | 481 | 6 | 420 |
| 08/12/2025 | 1.16 | 1.15 | 1.15 | 810 | 4 | 700 |
| 07/12/2025 | 1.17 | 1.16 | 1.16 | 1,479 | 12 | 1,275 |
| 04/12/2025 | 1.17 | 1.17 | 1.17 | 468 | 4 | 400 |
| 03/12/2025 | 1.19 | 1.17 | 1.17 | 4,687 | 21 | 4,001 |
| 02/12/2025 | 1.18 | 1.15 | 1.17 | 22,975 | 30 | 19,900 |
| 01/12/2025 | 1.17 | 1.13 | 1.14 | 2,844 | 9 | 2,475 |
| 30/11/2025 | 1.15 | 1.15 | 1.15 | 346 | 5 | 301 |
| 27/11/2025 | 1.18 | 1.15 | 1.16 | 4,478 | 21 | 3,855 |
| 26/11/2025 | 1.20 | 1.16 | 1.16 | 2,872 | 29 | 2,435 |
| 25/11/2025 | 1.15 | 1.10 | 1.15 | 3,387 | 22 | 2,980 |
| 24/11/2025 | 1.10 | 1.06 | 1.10 | 8,516 | 19 | 7,825 |
| 23/11/2025 | 1.11 | 1.05 | 1.05 | 66,217 | 73 | 63,020 |
| 20/11/2025 | 1.13 | 1.10 | 1.10 | 30,962 | 56 | 28,092 |
| 19/11/2025 | 1.16 | 1.13 | 1.15 | 713 | 8 | 622 |
| 18/11/2025 | 1.18 | 1.11 | 1.15 | 4,337 | 39 | 3,763 |
| 17/11/2025 | 1.14 | 1.13 | 1.13 | 2,014 | 19 | 1,782 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/07/2023 | 2.71 | 2.70 | 2.70 | 6,159 | 10 | 2,275 |
| 16/07/2023 | 2.90 | 2.71 | 2.90 | 29,014 | 2 | 10,005 |
| 09/07/2023 | 2.71 | 2.70 | 2.71 | 1,717 | 7 | 635 |
| 02/07/2023 | 2.75 | 2.69 | 2.69 | 189 | 4 | 70 |
| 25/06/2023 | 2.69 | 2.69 | 2.69 | 592 | 2 | 220 |
| 18/06/2023 | 2.70 | 2.56 | 2.70 | 3,896 | 8 | 1,453 |
| 11/06/2023 | 2.68 | 2.55 | 2.56 | 731 | 5 | 286 |
| 04/06/2023 | 2.68 | 2.56 | 2.68 | 129 | 2 | 50 |
| 28/05/2023 | 2.69 | 2.55 | 2.69 | 51,882 | 26 | 20,080 |
| 21/05/2023 | 2.74 | 2.56 | 2.70 | 39,199 | 35 | 15,058 |
| 14/05/2023 | 2.79 | 2.59 | 2.75 | 2,701 | 6 | 994 |
| 01/05/2023 | 2.87 | 2.87 | 2.87 | 158 | 1 | 55 |
| 16/04/2023 | 3.44 | 2.98 | 3.10 | 1,592 | 6 | 510 |
| 09/04/2023 | 2.98 | 2.76 | 2.98 | 171 | 2 | 62 |
| 26/03/2023 | 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 |
| 05/03/2023 | 2.87 | 2.87 | 2.87 | 502 | 1 | 175 |
| 26/02/2023 | 2.88 | 2.86 | 2.88 | 15,260 | 4 | 5,300 |
| 19/02/2023 | 2.87 | 2.87 | 2.87 | 557 | 2 | 194 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/11/2014 | 2.31 | 2.30 | 2.31 | 4,954 | 18 | 2,149 |
| 01/10/2014 | 2.30 | 2.27 | 2.30 | 4,894 | 11 | 2,148 |
| 01/09/2014 | 2.27 | 2.25 | 2.27 | 50,375 | 46 | 22,375 |
| 03/08/2014 | 2.45 | 2.18 | 2.25 | 85,118 | 74 | 36,969 |
| 01/07/2014 | 2.36 | 2.21 | 2.21 | 543 | 7 | 237 |
| 01/06/2014 | 2.75 | 2.21 | 2.53 | 87,778 | 28 | 34,349 |
| 04/05/2014 | 2.30 | 2.13 | 2.30 | 139,350 | 23 | 64,127 |
| 01/04/2014 | 2.27 | 2.09 | 2.13 | 84,575 | 60 | 38,750 |
| 02/03/2014 | 2.40 | 1.56 | 2.37 | 606,368 | 126 | 277,177 |
| 02/02/2014 | 1.59 | 1.51 | 1.59 | 14,684 | 15 | 9,368 |
| 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 |