Menu

AL-BILAD SECURITIES AND INVESTMENT Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketSecond
High Price0.32
Last Closing0.31
No. of Transactions1
SectorDiversified Financial Services
Low Price0.32
Opening Price0.32
No. of Shares200
Div0.00
Change0.01
Closing Price0.32
Average Price0.32
P/EN
Value Traded64

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 0.32 0.32 0.32 64 1 200
06/05/2021 0.31 0.31 0.31 62 1 200
05/05/2021 0.30 0.30 0.30 120 1 400
03/05/2021 0.29 0.29 0.29 58 1 200
02/05/2021 0.28 0.28 0.28 25,014 1 89,335
29/04/2021 0.27 0.27 0.27 55 2 202
28/04/2021 0.26 0.26 0.26 17 1 64
27/04/2021 0.25 0.25 0.25 19 2 74
26/04/2021 0.24 0.24 0.24 0 1 2
22/04/2021 0.23 0.23 0.23 173 2 754
21/04/2021 0.22 0.22 0.22 28 2 128
19/04/2021 0.21 0.21 0.21 27 2 128
14/04/2021 0.20 0.20 0.20 10 1 50
07/10/2020 0.56 0.56 0.56 56 1 100
29/09/2020 0.56 0.56 0.56 112 1 200
24/09/2020 0.57 0.57 0.57 39 1 69
23/09/2020 0.59 0.59 0.59 118 3 200
22/09/2020 0.62 0.62 0.62 62 1 100
20/09/2020 0.65 0.65 0.65 85 3 131
12/08/2020 0.68 0.68 0.68 126 2 186
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 0.31 0.28 0.31 25,254 4 90,135
25/04/2021 0.27 0.24 0.27 90 6 342
18/04/2021 0.23 0.21 0.23 228 6 1,010
12/04/2021 0.20 0.20 0.20 10 1 50
04/10/2020 0.56 0.56 0.56 56 1 100
27/09/2020 0.56 0.56 0.56 112 1 200
20/09/2020 0.65 0.57 0.57 304 8 500
09/08/2020 0.68 0.68 0.68 126 2 186
26/07/2020 0.71 0.71 0.71 3,550 1 5,000
12/07/2020 0.73 0.72 0.72 324 2 449
12/01/2020 0.76 0.76 0.76 76 2 100
29/12/2019 0.79 0.79 0.79 40 1 50
22/12/2019 0.83 0.83 0.83 42 1 50
15/12/2019 0.87 0.87 0.87 56 2 64
08/12/2019 0.95 0.91 0.91 80 2 87
27/10/2019 1.00 0.99 1.00 24,913 3 25,164
02/06/2019 1.05 1.05 1.05 105 3 100
25/11/2018 1.05 1.05 1.05 277 2 264
27/05/2018 1.03 0.95 1.01 99,579 16 97,202
15/04/2018 1.05 1.00 1.00 25,463 4 25,450
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 0.27 0.20 0.27 329 13 1,402
01/10/2020 0.56 0.56 0.56 56 1 100
01/09/2020 0.65 0.56 0.56 416 9 700
04/08/2020 0.68 0.68 0.68 126 2 186
01/07/2020 0.73 0.71 0.71 3,874 3 5,449
02/01/2020 0.76 0.76 0.76 76 2 100
01/12/2019 0.95 0.79 0.79 217 6 251
01/10/2019 1.00 0.99 1.00 24,913 3 25,164
02/06/2019 1.05 1.05 1.05 105 3 100
01/11/2018 1.05 1.05 1.05 277 2 264
02/05/2018 1.03 0.95 1.01 99,579 16 97,202
01/04/2018 1.05 1.00 1.00 25,463 4 25,450
02/01/2018 1.10 1.00 1.10 1,815 6 1,730
02/07/2017 1.05 1.05 1.05 8,085 12 7,700
02/01/2017 0.67 0.67 0.67 5 1 7
01/12/2016 0.67 0.53 0.67 2,455 18 4,109
01/11/2016 0.53 0.51 0.51 5,588 3 10,564
03/10/2016 0.55 0.45 0.55 17,395 29 33,643
01/09/2016 0.43 0.43 0.43 126 7 292
01/08/2016 0.47 0.41 0.43 683 8 1,495