ARAB LIFE & ACCIDENT INSURANCE Historical
Performance Indicators 11/03/2020
Market
High Price0.64
Last Closing0.67
No. of Transactions1
SectorInsurance
Low Price0.64
Opening Price0.64
No. of Shares100
Div0.00
Change-0.03
Closing Price0.64
Average Price0.64
P/EN
Value Traded64
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 1.05 | 1.05 | 1.05 | 2,590 | 1 | 2,467 |
| 10/09/2009 | 1.09 | 1.09 | 1.09 | 1,090 | 1 | 1,000 |
| 02/09/2009 | 1.10 | 1.10 | 1.10 | 550 | 1 | 500 |
| 24/08/2009 | 1.12 | 1.10 | 1.10 | 1,156 | 2 | 1,050 |
| 20/08/2009 | 1.19 | 1.10 | 1.10 | 37 | 2 | 31 |
| 18/08/2009 | 1.14 | 1.10 | 1.14 | 5,660 | 5 | 5,000 |
| 09/08/2009 | 1.09 | 1.09 | 1.09 | 108 | 6 | 99 |
| 28/07/2009 | 1.14 | 1.14 | 1.14 | 4,872 | 2 | 4,274 |
| 22/07/2009 | 1.14 | 1.14 | 1.14 | 2,465 | 2 | 2,162 |
| 16/07/2009 | 1.19 | 1.17 | 1.19 | 5,141 | 6 | 4,394 |
| 15/07/2009 | 1.17 | 1.17 | 1.17 | 1,556 | 5 | 1,330 |
| 14/07/2009 | 1.24 | 1.23 | 1.23 | 2,384 | 6 | 1,938 |
| 13/07/2009 | 1.29 | 1.29 | 1.29 | 13 | 1 | 10 |
| 12/07/2009 | 1.35 | 1.35 | 1.35 | 14 | 1 | 10 |
| 07/07/2009 | 1.46 | 1.42 | 1.42 | 1,724 | 5 | 1,213 |
| 06/07/2009 | 1.49 | 1.49 | 1.49 | 194 | 2 | 130 |
| 05/07/2009 | 1.56 | 1.56 | 1.56 | 4,596 | 3 | 2,946 |
| 02/07/2009 | 1.72 | 1.64 | 1.64 | 2,419 | 3 | 1,473 |
| 01/07/2009 | 1.78 | 1.72 | 1.72 | 225 | 2 | 130 |
| 30/06/2009 | 1.88 | 1.81 | 1.81 | 3,423 | 4 | 1,891 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/04/2007 | 2.50 | 2.50 | 2.50 | 1,250 | 1 | 500 |
| 11/03/2007 | 2.65 | 2.52 | 2.55 | 3,573 | 5 | 1,387 |
| 25/02/2007 | 2.65 | 2.65 | 2.65 | 133 | 1 | 50 |
| 11/02/2007 | 2.92 | 2.78 | 2.78 | 424 | 2 | 150 |
| 04/02/2007 | 3.10 | 3.07 | 3.07 | 2,465 | 2 | 800 |
| 28/01/2007 | 3.02 | 3.00 | 3.02 | 1,806 | 2 | 600 |
| 21/01/2007 | 2.99 | 2.99 | 2.99 | 4,461 | 1 | 1,492 |
| 07/01/2007 | 3.00 | 2.85 | 2.85 | 3,575 | 4 | 1,200 |
| 10/12/2006 | 2.85 | 2.85 | 2.85 | 86 | 1 | 30 |
| 03/12/2006 | 3.00 | 3.00 | 3.00 | 420 | 1 | 140 |
| 26/11/2006 | 3.12 | 3.00 | 3.00 | 878 | 4 | 292 |
| 19/11/2006 | 3.45 | 3.28 | 3.28 | 12,957 | 5 | 3,779 |
| 13/11/2006 | 3.55 | 3.40 | 3.55 | 462 | 3 | 134 |
| 05/11/2006 | 3.57 | 3.57 | 3.57 | 89,250 | 1 | 25,000 |
| 29/10/2006 | 3.57 | 3.57 | 3.57 | 179 | 1 | 50 |
| 15/10/2006 | 3.75 | 3.75 | 3.75 | 188 | 1 | 50 |
| 08/10/2006 | 3.93 | 3.93 | 3.93 | 197 | 1 | 50 |
| 10/09/2006 | 4.13 | 4.09 | 4.13 | 3,294 | 4 | 805 |
| 03/09/2006 | 3.94 | 3.26 | 3.94 | 166,702 | 30 | 48,373 |
| 27/08/2006 | 3.88 | 3.34 | 3.34 | 8,190 | 10 | 2,360 |