ARAB INTERNATIONAL HOTELS Historical
Performance Indicators 16/05/2024
MarketSecond
High Price0.78
Last Closing0.79
No. of Transactions1
SectorHotels and Tourism
Low Price0.78
Opening Price0.78
No. of Shares27
Div5.13
Change-0.01
Closing Price0.78
Average Price0.78
P/EM
Value Traded21
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2020 | 1.05 | 1.02 | 1.05 | 687 | 3 | 672 |
| 25/02/2020 | 1.06 | 1.06 | 1.06 | 69 | 1 | 65 |
| 23/02/2020 | 1.06 | 1.05 | 1.05 | 2,644 | 3 | 2,517 |
| 19/02/2020 | 1.05 | 1.05 | 1.05 | 420 | 1 | 400 |
| 18/02/2020 | 1.05 | 1.05 | 1.05 | 315 | 1 | 300 |
| 17/02/2020 | 1.09 | 1.05 | 1.05 | 1,604 | 3 | 1,516 |
| 16/02/2020 | 1.05 | 1.01 | 1.05 | 8,822 | 12 | 8,450 |
| 13/02/2020 | 0.98 | 0.96 | 0.98 | 388 | 2 | 400 |
| 09/02/2020 | 0.96 | 0.92 | 0.92 | 1,136 | 3 | 1,216 |
| 06/02/2020 | 0.97 | 0.97 | 0.97 | 194 | 1 | 200 |
| 05/02/2020 | 1.04 | 1.04 | 1.04 | 26 | 1 | 25 |
| 04/02/2020 | 1.04 | 1.04 | 1.04 | 832 | 1 | 800 |
| 29/01/2020 | 1.04 | 0.99 | 1.04 | 449 | 4 | 450 |
| 20/01/2020 | 1.07 | 1.05 | 1.06 | 1,438 | 7 | 1,350 |
| 19/01/2020 | 1.01 | 1.01 | 1.01 | 163 | 2 | 161 |
| 16/01/2020 | 1.08 | 1.04 | 1.04 | 907 | 5 | 850 |
| 15/01/2020 | 1.01 | 0.97 | 1.01 | 604 | 5 | 614 |
| 08/01/2020 | 0.94 | 0.94 | 0.94 | 128 | 1 | 136 |
| 02/01/2020 | 0.90 | 0.90 | 0.90 | 185 | 1 | 206 |
| 30/12/2019 | 0.84 | 0.83 | 0.84 | 813 | 6 | 968 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/10/2016 | 1.27 | 1.20 | 1.22 | 19,827 | 23 | 16,326 |
| 16/10/2016 | 1.22 | 1.20 | 1.21 | 2,385 | 15 | 1,971 |
| 09/10/2016 | 1.24 | 1.21 | 1.22 | 8,704 | 22 | 7,134 |
| 03/10/2016 | 1.25 | 1.24 | 1.24 | 7,980 | 7 | 6,434 |
| 25/09/2016 | 1.28 | 1.25 | 1.26 | 20,784 | 34 | 16,424 |
| 18/09/2016 | 1.29 | 1.27 | 1.27 | 5,988 | 6 | 4,700 |
| 04/09/2016 | 1.29 | 1.25 | 1.25 | 38,023 | 14 | 29,712 |
| 28/08/2016 | 1.29 | 1.28 | 1.28 | 3,421 | 9 | 2,668 |
| 21/08/2016 | 1.29 | 1.28 | 1.28 | 8,045 | 25 | 6,256 |
| 14/08/2016 | 1.31 | 1.28 | 1.29 | 3,977 | 15 | 3,068 |
| 07/08/2016 | 1.31 | 1.30 | 1.30 | 5,054 | 12 | 3,884 |
| 31/07/2016 | 1.32 | 1.29 | 1.30 | 6,200 | 8 | 4,760 |
| 26/06/2016 | 1.32 | 1.30 | 1.30 | 2,377 | 7 | 1,825 |
| 12/06/2016 | 1.36 | 1.32 | 1.33 | 1,721 | 9 | 1,292 |
| 05/06/2016 | 1.32 | 1.32 | 1.32 | 8 | 1 | 6 |
| 29/05/2016 | 1.35 | 1.35 | 1.35 | 1,289 | 1 | 955 |
| 22/05/2016 | 1.36 | 1.34 | 1.34 | 1,479 | 3 | 1,100 |
| 15/05/2016 | 1.33 | 1.33 | 1.33 | 150 | 1 | 113 |
| 08/05/2016 | 1.35 | 1.30 | 1.33 | 7,277 | 11 | 5,530 |
| 02/05/2016 | 1.30 | 1.30 | 1.30 | 19,500 | 1 | 15,000 |