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 |
---|---|---|---|---|---|---|
14/11/2022 | 2.95 | 2.95 | 2.95 | 755 | 2 | 256 |
13/11/2022 | 2.96 | 2.96 | 2.96 | 65 | 1 | 22 |
10/11/2022 | 2.95 | 2.95 | 2.95 | 97 | 1 | 33 |
08/11/2022 | 2.90 | 2.90 | 2.90 | 3,164 | 3 | 1,091 |
07/11/2022 | 2.89 | 2.89 | 2.89 | 581 | 1 | 201 |
03/11/2022 | 2.87 | 2.87 | 2.87 | 29 | 1 | 10 |
01/11/2022 | 2.85 | 2.85 | 2.85 | 214 | 1 | 75 |
26/10/2022 | 2.89 | 2.89 | 2.89 | 69 | 1 | 24 |
25/10/2022 | 2.89 | 2.89 | 2.89 | 4,335 | 3 | 1,500 |
23/10/2022 | 2.89 | 2.89 | 2.89 | 387 | 2 | 134 |
19/10/2022 | 2.90 | 2.90 | 2.90 | 725 | 1 | 250 |
17/10/2022 | 2.89 | 2.89 | 2.89 | 61 | 1 | 21 |
10/10/2022 | 2.90 | 2.86 | 2.90 | 1,752 | 4 | 605 |
09/10/2022 | 2.86 | 2.86 | 2.86 | 14 | 1 | 5 |
06/10/2022 | 2.86 | 2.85 | 2.85 | 2,140 | 2 | 750 |
28/09/2022 | 2.86 | 2.86 | 2.86 | 69 | 1 | 24 |
25/09/2022 | 2.85 | 2.85 | 2.85 | 561 | 2 | 197 |
20/09/2022 | 2.85 | 2.85 | 2.85 | 182 | 1 | 64 |
19/09/2022 | 2.85 | 2.85 | 2.85 | 3,634 | 4 | 1,275 |
14/09/2022 | 2.85 | 2.85 | 2.85 | 6 | 1 | 2 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/10/2020 | 1.29 | 1.28 | 1.28 | 3,306 | 10 | 2,574 |
04/10/2020 | 1.29 | 1.28 | 1.28 | 533 | 3 | 416 |
13/09/2020 | 1.31 | 1.30 | 1.31 | 3,919 | 6 | 3,011 |
06/09/2020 | 1.32 | 1.32 | 1.32 | 902 | 5 | 683 |
30/08/2020 | 1.37 | 1.34 | 1.37 | 1,277 | 4 | 950 |
23/08/2020 | 1.37 | 1.37 | 1.37 | 370 | 1 | 270 |
09/08/2020 | 1.42 | 1.42 | 1.42 | 142 | 1 | 100 |
04/08/2020 | 1.37 | 1.37 | 1.37 | 92 | 1 | 67 |
26/07/2020 | 1.41 | 1.37 | 1.37 | 1,378 | 3 | 1,000 |
05/07/2020 | 1.48 | 1.38 | 1.48 | 212 | 2 | 150 |
28/06/2020 | 1.49 | 1.42 | 1.42 | 504 | 4 | 350 |
21/06/2020 | 1.50 | 1.50 | 1.50 | 150 | 1 | 100 |
14/06/2020 | 1.44 | 1.44 | 1.44 | 192 | 1 | 133 |
31/05/2020 | 1.51 | 1.51 | 1.51 | 302 | 2 | 200 |
10/05/2020 | 1.58 | 1.52 | 1.58 | 312 | 3 | 200 |
15/03/2020 | 1.49 | 1.49 | 1.49 | 149 | 1 | 100 |
08/03/2020 | 1.46 | 1.35 | 1.46 | 4,518 | 21 | 3,242 |
01/03/2020 | 1.45 | 1.40 | 1.45 | 2,449 | 5 | 1,745 |
23/02/2020 | 1.49 | 1.45 | 1.49 | 2,324 | 5 | 1,600 |
16/02/2020 | 1.56 | 1.47 | 1.56 | 312 | 3 | 212 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2010 | 1.55 | 1.50 | 1.55 | 44,993 | 36 | 29,898 |
01/08/2010 | 1.57 | 1.49 | 1.50 | 47,637 | 61 | 31,764 |
01/07/2010 | 1.52 | 1.48 | 1.50 | 25,146 | 35 | 16,834 |
01/06/2010 | 1.50 | 1.41 | 1.49 | 54,130 | 41 | 37,353 |
02/05/2010 | 1.45 | 1.32 | 1.41 | 9,246 | 22 | 6,649 |
01/04/2010 | 1.40 | 1.36 | 1.36 | 7,524 | 18 | 5,448 |
01/03/2010 | 1.35 | 1.34 | 1.34 | 21,207 | 29 | 15,720 |
01/02/2010 | 1.37 | 1.32 | 1.35 | 11,445 | 19 | 8,555 |
03/01/2010 | 1.35 | 1.31 | 1.32 | 2,845 | 12 | 2,154 |
01/12/2009 | 1.37 | 1.31 | 1.37 | 25,836 | 35 | 19,649 |
01/11/2009 | 1.40 | 1.31 | 1.31 | 24,905 | 40 | 18,788 |
01/10/2009 | 1.40 | 1.30 | 1.40 | 4,857 | 22 | 3,636 |
01/09/2009 | 1.36 | 1.30 | 1.30 | 13,382 | 36 | 9,963 |
02/08/2009 | 1.35 | 1.32 | 1.35 | 5,023 | 23 | 3,750 |
01/07/2009 | 1.39 | 1.24 | 1.32 | 16,804 | 47 | 12,905 |
01/06/2009 | 1.62 | 1.34 | 1.34 | 19,652 | 34 | 13,575 |
03/05/2009 | 1.64 | 1.43 | 1.55 | 59,736 | 47 | 38,288 |
01/04/2009 | 1.65 | 1.50 | 1.51 | 2,896 | 10 | 1,813 |
01/03/2009 | 1.71 | 1.50 | 1.65 | 44,883 | 53 | 26,991 |
01/02/2009 | 1.73 | 1.48 | 1.71 | 10,930 | 37 | 6,709 |