ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 22/04/2024
MarketFirst
High Price2.17
Last Closing2.24
No. of Transactions6
SectorMining and Extraction Industries
Low Price2.10
Opening Price2.10
No. of Shares590
Div1.38
Change-0.07
Closing Price2.17
Average Price2.17
P/EM
Value Traded1,277
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
13/09/2022 | 2.89 | 2.89 | 2.89 | 1,341 | 1 | 464 |
06/09/2022 | 2.86 | 2.82 | 2.85 | 4,896 | 10 | 1,730 |
05/09/2022 | 2.98 | 2.98 | 2.98 | 596 | 2 | 200 |
01/09/2022 | 3.22 | 3.22 | 3.22 | 97 | 1 | 30 |
31/08/2022 | 3.01 | 3.01 | 3.01 | 60 | 1 | 20 |
30/08/2022 | 2.81 | 2.80 | 2.80 | 766 | 2 | 273 |
28/08/2022 | 2.98 | 2.98 | 2.98 | 80 | 2 | 27 |
25/08/2022 | 3.22 | 2.98 | 3.22 | 74 | 2 | 24 |
24/08/2022 | 3.22 | 2.80 | 3.22 | 340 | 2 | 114 |
23/08/2022 | 3.00 | 2.99 | 3.00 | 1,498 | 2 | 500 |
22/08/2022 | 2.95 | 2.75 | 2.95 | 789 | 5 | 270 |
17/08/2022 | 2.75 | 2.75 | 2.75 | 33 | 1 | 12 |
16/08/2022 | 2.74 | 2.74 | 2.74 | 477 | 1 | 174 |
15/08/2022 | 2.73 | 2.73 | 2.73 | 418 | 3 | 153 |
10/08/2022 | 2.72 | 2.72 | 2.72 | 8,160 | 2 | 3,000 |
09/08/2022 | 2.72 | 2.72 | 2.72 | 1,885 | 4 | 693 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
09/02/2020 | 1.58 | 1.58 | 1.58 | 395 | 2 | 250 |
02/02/2020 | 1.58 | 1.48 | 1.58 | 1,407 | 6 | 950 |
19/01/2020 | 1.59 | 1.53 | 1.59 | 334 | 3 | 215 |
12/01/2020 | 1.53 | 1.47 | 1.53 | 603 | 4 | 403 |
05/01/2020 | 1.68 | 1.56 | 1.56 | 1,184 | 6 | 750 |
29/12/2019 | 1.79 | 1.50 | 1.60 | 36,378 | 68 | 22,200 |
22/12/2019 | 1.56 | 1.40 | 1.56 | 2,978 | 14 | 2,000 |
15/12/2019 | 1.48 | 1.40 | 1.48 | 2,514 | 11 | 1,750 |
08/12/2019 | 1.52 | 1.39 | 1.48 | 10,879 | 42 | 7,650 |
01/12/2019 | 1.56 | 1.53 | 1.53 | 1,372 | 6 | 889 |
24/11/2019 | 1.57 | 1.56 | 1.57 | 1,018 | 5 | 650 |
17/11/2019 | 1.61 | 1.56 | 1.56 | 12,780 | 19 | 7,969 |
10/11/2019 | 1.62 | 1.61 | 1.62 | 112 | 2 | 69 |
03/11/2019 | 1.65 | 1.61 | 1.61 | 4,446 | 13 | 2,733 |
27/10/2019 | 1.64 | 1.63 | 1.64 | 728 | 4 | 445 |
20/10/2019 | 1.71 | 1.71 | 1.71 | 342 | 2 | 200 |
06/10/2019 | 1.84 | 1.84 | 1.84 | 184 | 1 | 100 |
29/09/2019 | 1.98 | 1.81 | 1.98 | 2,585 | 8 | 1,369 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2009 | 1.73 | 1.48 | 1.71 | 10,930 | 37 | 6,709 |
04/01/2009 | 1.79 | 1.44 | 1.58 | 671,694 | 38 | 391,420 |
01/12/2008 | 1.84 | 1.50 | 1.72 | 572,204 | 127 | 315,857 |
02/11/2008 | 1.68 | 1.37 | 1.60 | 182,865 | 132 | 116,483 |
05/10/2008 | 1.66 | 1.33 | 1.58 | 351,359 | 188 | 227,209 |
01/09/2008 | 1.80 | 1.63 | 1.71 | 96,197 | 90 | 55,378 |
03/08/2008 | 1.85 | 1.66 | 1.78 | 245,513 | 152 | 138,319 |
01/07/2008 | 1.84 | 1.69 | 1.69 | 259,105 | 242 | 145,993 |
01/06/2008 | 2.05 | 1.63 | 1.81 | 1,089,324 | 693 | 575,233 |
04/05/2008 | 1.76 | 1.59 | 1.66 | 120,709 | 86 | 71,365 |
01/04/2008 | 1.81 | 1.65 | 1.70 | 293,129 | 202 | 168,795 |
02/03/2008 | 1.86 | 1.45 | 1.80 | 1,013,083 | 648 | 600,579 |
02/02/2008 | 1.65 | 1.46 | 1.49 | 830,518 | 458 | 551,446 |
02/01/2008 | 1.90 | 1.42 | 1.59 | 1,762,076 | 729 | 1,153,509 |
02/12/2007 | 1.84 | 1.77 | 1.81 | 65,246 | 67 | 36,311 |
01/11/2007 | 1.90 | 1.78 | 1.80 | 135,711 | 153 | 74,488 |
01/10/2007 | 1.94 | 1.81 | 1.86 | 88,556 | 96 | 47,392 |
02/09/2007 | 1.93 | 1.77 | 1.88 | 106,547 | 78 | 58,606 |
01/08/2007 | 2.00 | 1.79 | 1.82 | 487,778 | 160 | 262,981 |
01/07/2007 | 2.14 | 1.91 | 1.97 | 941,233 | 231 | 463,267 |