AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Performance Indicators 23/03/2023
MarketSecond
High Price0.60
Last Closing0.60
No. of Transactions16
SectorTechnology and Communication
Low Price0.57
Opening Price0.60
No. of Shares14,832
Div0.00
Change-0.03
Closing Price0.57
Average Price0.57
P/E18.1
Value Traded8,500
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/03/2023 | 0.60 | 0.57 | 0.57 | 8,500 | 16 | 14,832 |
22/03/2023 | 0.60 | 0.59 | 0.60 | 66,285 | 13 | 112,347 |
21/03/2023 | 0.61 | 0.59 | 0.59 | 15,912 | 21 | 26,566 |
20/03/2023 | 0.63 | 0.62 | 0.62 | 7,226 | 27 | 11,605 |
19/03/2023 | 0.65 | 0.62 | 0.65 | 3,930 | 10 | 6,200 |
16/03/2023 | 0.64 | 0.63 | 0.64 | 17,682 | 35 | 27,785 |
15/03/2023 | 0.65 | 0.61 | 0.65 | 48,171 | 70 | 77,748 |
14/03/2023 | 0.64 | 0.62 | 0.64 | 6,854 | 19 | 10,951 |
13/03/2023 | 0.65 | 0.63 | 0.65 | 521,213 | 37 | 809,516 |
12/03/2023 | 0.66 | 0.63 | 0.66 | 564,315 | 100 | 894,422 |
09/03/2023 | 0.68 | 0.65 | 0.66 | 71,211 | 119 | 108,671 |
08/03/2023 | 0.68 | 0.66 | 0.68 | 32,948 | 71 | 49,113 |
07/03/2023 | 0.66 | 0.63 | 0.66 | 84,026 | 158 | 127,785 |
06/03/2023 | 0.63 | 0.63 | 0.63 | 81,648 | 11 | 129,600 |
05/03/2023 | 0.60 | 0.60 | 0.60 | 22,374 | 43 | 37,290 |
02/03/2023 | 0.58 | 0.58 | 0.58 | 18,937 | 21 | 32,650 |
01/03/2023 | 0.56 | 0.55 | 0.56 | 26,920 | 39 | 48,501 |
28/02/2023 | 0.54 | 0.53 | 0.54 | 51,169 | 75 | 94,870 |
27/02/2023 | 0.52 | 0.52 | 0.52 | 1,162 | 6 | 2,234 |
26/02/2023 | 0.50 | 0.47 | 0.50 | 144,216 | 77 | 289,194 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/03/2023 | 0.65 | 0.57 | 0.57 | 101,853 | 87 | 171,550 |
12/03/2023 | 0.66 | 0.61 | 0.64 | 1,158,237 | 261 | 1,820,422 |
05/03/2023 | 0.68 | 0.60 | 0.66 | 292,206 | 402 | 452,459 |
26/02/2023 | 0.58 | 0.47 | 0.58 | 242,404 | 218 | 467,449 |
19/02/2023 | 0.50 | 0.42 | 0.48 | 961,047 | 298 | 2,218,691 |
12/02/2023 | 0.42 | 0.41 | 0.41 | 2,429 | 10 | 5,884 |
05/02/2023 | 0.43 | 0.41 | 0.42 | 6,616 | 17 | 15,816 |
29/01/2023 | 0.45 | 0.44 | 0.45 | 465,585 | 11 | 1,046,190 |
22/01/2023 | 0.47 | 0.43 | 0.46 | 8,246 | 49 | 18,971 |
15/01/2023 | 0.46 | 0.42 | 0.42 | 11,071 | 20 | 24,597 |
08/01/2023 | 0.48 | 0.45 | 0.48 | 518,264 | 39 | 1,133,916 |
02/01/2023 | 0.48 | 0.44 | 0.47 | 6,205 | 13 | 13,344 |
26/12/2022 | 0.48 | 0.46 | 0.48 | 3,412 | 14 | 7,273 |
18/12/2022 | 0.48 | 0.45 | 0.46 | 617,206 | 26 | 1,324,044 |
11/12/2022 | 0.49 | 0.46 | 0.48 | 5,571 | 29 | 11,735 |
04/12/2022 | 0.52 | 0.46 | 0.49 | 224,516 | 95 | 480,504 |
27/11/2022 | 0.49 | 0.45 | 0.48 | 200,249 | 27 | 443,940 |
20/11/2022 | 0.50 | 0.48 | 0.49 | 557 | 7 | 1,143 |
13/11/2022 | 0.51 | 0.47 | 0.51 | 378,568 | 9 | 780,550 |
06/11/2022 | 0.49 | 0.46 | 0.49 | 2,704 | 3 | 5,660 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/01/2022 | 1.24 | 1.18 | 1.23 | 88,606 | 12 | 72,636 |
01/12/2021 | 1.21 | 1.06 | 1.20 | 16,660 | 51 | 14,240 |
01/11/2021 | 1.12 | 1.02 | 1.11 | 9,944 | 69 | 9,190 |
03/10/2021 | 1.29 | 1.06 | 1.14 | 29,855 | 137 | 26,860 |
01/09/2021 | 1.47 | 1.18 | 1.29 | 19,581 | 132 | 15,173 |
01/06/2021 | 1.54 | 1.54 | 1.54 | 308 | 3 | 200 |
02/05/2021 | 1.70 | 1.62 | 1.62 | 660 | 6 | 400 |