AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Performance Indicators 28/09/2023
MarketSecond
High Price0.97
Last Closing0.96
No. of Transactions152
SectorTechnology and Communication
Low Price0.93
Opening Price0.95
No. of Shares412,996
Div0.00
Change0.01
Closing Price0.97
Average Price0.95
P/EM
Value Traded392,812
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/09/2023 | 0.97 | 0.93 | 0.97 | 392,812 | 152 | 412,996 |
26/09/2023 | 0.96 | 0.93 | 0.96 | 196,079 | 81 | 208,885 |
25/09/2023 | 0.97 | 0.94 | 0.97 | 249,586 | 158 | 261,735 |
24/09/2023 | 1.00 | 0.96 | 0.98 | 507,054 | 161 | 518,931 |
21/09/2023 | 0.97 | 0.92 | 0.97 | 392,915 | 276 | 410,573 |
20/09/2023 | 0.94 | 0.90 | 0.93 | 319,630 | 167 | 344,672 |
19/09/2023 | 0.92 | 0.89 | 0.92 | 458,758 | 276 | 503,930 |
18/09/2023 | 0.88 | 0.84 | 0.88 | 226,214 | 139 | 259,415 |
17/09/2023 | 0.84 | 0.81 | 0.84 | 371,185 | 175 | 449,321 |
14/09/2023 | 0.83 | 0.79 | 0.80 | 105,338 | 63 | 129,643 |
13/09/2023 | 0.83 | 0.77 | 0.83 | 175,274 | 147 | 219,050 |
12/09/2023 | 0.85 | 0.80 | 0.81 | 216,991 | 134 | 266,516 |
11/09/2023 | 0.85 | 0.81 | 0.84 | 282,122 | 199 | 336,421 |
10/09/2023 | 0.81 | 0.78 | 0.81 | 249,442 | 181 | 310,193 |
07/09/2023 | 0.78 | 0.76 | 0.78 | 60,448 | 93 | 78,339 |
06/09/2023 | 0.75 | 0.70 | 0.75 | 115,194 | 169 | 155,495 |
05/09/2023 | 0.72 | 0.68 | 0.72 | 643,097 | 83 | 929,624 |
04/09/2023 | 0.69 | 0.66 | 0.69 | 583,112 | 76 | 857,100 |
03/09/2023 | 0.66 | 0.63 | 0.66 | 53,749 | 37 | 83,786 |
31/08/2023 | 0.64 | 0.59 | 0.63 | 63,228 | 76 | 101,445 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
24/09/2023 | 1.00 | 0.93 | 0.97 | 1,345,530 | 552 | 1,402,547 |
17/09/2023 | 0.97 | 0.81 | 0.97 | 1,768,702 | 1,033 | 1,967,911 |
10/09/2023 | 0.85 | 0.77 | 0.80 | 1,029,168 | 724 | 1,261,823 |
03/09/2023 | 0.78 | 0.63 | 0.78 | 1,455,600 | 458 | 2,104,344 |
27/08/2023 | 0.64 | 0.55 | 0.63 | 104,652 | 189 | 172,643 |
20/08/2023 | 0.54 | 0.48 | 0.54 | 33,087 | 80 | 65,751 |
13/08/2023 | 0.60 | 0.53 | 0.53 | 10,326 | 37 | 18,760 |
06/08/2023 | 0.61 | 0.58 | 0.60 | 1,068,357 | 81 | 1,795,979 |
30/07/2023 | 0.63 | 0.58 | 0.59 | 43,044 | 72 | 70,834 |
23/07/2023 | 0.64 | 0.60 | 0.61 | 22,694 | 64 | 37,309 |
16/07/2023 | 0.63 | 0.61 | 0.63 | 54,171 | 39 | 87,388 |
09/07/2023 | 0.68 | 0.61 | 0.64 | 1,132,954 | 135 | 1,784,823 |
02/07/2023 | 0.67 | 0.63 | 0.67 | 57,069 | 95 | 86,773 |
25/06/2023 | 0.66 | 0.66 | 0.66 | 15,414 | 5 | 23,355 |
18/06/2023 | 0.69 | 0.65 | 0.67 | 1,118,045 | 76 | 1,678,898 |
11/06/2023 | 0.72 | 0.65 | 0.71 | 208,535 | 227 | 302,268 |
04/06/2023 | 0.72 | 0.66 | 0.67 | 67,415 | 123 | 97,571 |
28/05/2023 | 0.72 | 0.66 | 0.72 | 78,501 | 69 | 114,519 |
21/05/2023 | 0.72 | 0.65 | 0.70 | 1,039,461 | 159 | 1,480,005 |
14/05/2023 | 0.73 | 0.66 | 0.70 | 135,651 | 193 | 196,095 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/09/2023 | 1.00 | 0.63 | 0.97 | 5,599,000 | 2,767 | 6,736,625 |
01/08/2023 | 0.64 | 0.48 | 0.63 | 1,221,637 | 425 | 2,061,885 |
02/07/2023 | 0.68 | 0.58 | 0.62 | 1,304,717 | 367 | 2,058,375 |
04/06/2023 | 0.72 | 0.65 | 0.66 | 1,409,409 | 431 | 2,102,092 |
01/05/2023 | 0.77 | 0.58 | 0.72 | 1,915,590 | 1,110 | 2,770,852 |
02/04/2023 | 0.71 | 0.50 | 0.63 | 2,078,895 | 486 | 3,596,254 |
01/03/2023 | 0.68 | 0.50 | 0.52 | 1,633,583 | 926 | 2,591,767 |
01/02/2023 | 0.54 | 0.41 | 0.54 | 1,632,188 | 493 | 3,672,799 |
02/01/2023 | 0.48 | 0.42 | 0.44 | 543,822 | 122 | 1,190,908 |
01/12/2022 | 0.52 | 0.45 | 0.48 | 1,041,263 | 176 | 2,246,856 |
01/11/2022 | 0.51 | 0.46 | 0.46 | 395,243 | 40 | 815,543 |
02/10/2022 | 0.54 | 0.48 | 0.52 | 702,873 | 136 | 1,412,099 |
01/09/2022 | 0.65 | 0.53 | 0.56 | 401,313 | 103 | 666,827 |
01/08/2022 | 0.80 | 0.62 | 0.65 | 593,004 | 186 | 869,445 |
03/07/2022 | 0.78 | 0.72 | 0.77 | 209,601 | 30 | 279,479 |
01/06/2022 | 0.90 | 0.74 | 0.77 | 390,222 | 127 | 475,994 |
08/05/2022 | 0.90 | 0.82 | 0.86 | 184,868 | 103 | 217,281 |
03/04/2022 | 1.03 | 0.90 | 0.90 | 137,087 | 13 | 141,310 |
01/03/2022 | 1.19 | 1.03 | 1.08 | 349,629 | 31 | 312,950 |
01/02/2022 | 1.23 | 1.17 | 1.19 | 109,715 | 10 | 92,579 |