EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical
Performance Indicators 31/03/2022
Market
High Price0.14
Last Closing0.13
No. of Transactions29
SectorReal Estate
Low Price0.14
Opening Price0.14
No. of Shares117,730
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded16,482
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
23/01/2019 | 0.17 | 0.16 | 0.17 | 5,963 | 15 | 37,250 |
22/01/2019 | 0.18 | 0.17 | 0.17 | 5,845 | 19 | 34,353 |
21/01/2019 | 0.18 | 0.17 | 0.18 | 386 | 4 | 2,145 |
20/01/2019 | 0.18 | 0.17 | 0.18 | 1,022 | 10 | 5,759 |
16/01/2019 | 0.18 | 0.18 | 0.18 | 7,389 | 16 | 41,050 |
15/01/2019 | 0.19 | 0.18 | 0.19 | 3,394 | 15 | 18,842 |
14/01/2019 | 0.18 | 0.18 | 0.18 | 2,610 | 11 | 14,500 |
13/01/2019 | 0.19 | 0.18 | 0.19 | 5,879 | 16 | 32,651 |
10/01/2019 | 0.19 | 0.18 | 0.19 | 3,192 | 13 | 17,600 |
09/01/2019 | 0.18 | 0.17 | 0.18 | 804 | 6 | 4,493 |
08/01/2019 | 0.19 | 0.18 | 0.18 | 14,620 | 50 | 81,200 |
07/01/2019 | 0.20 | 0.19 | 0.19 | 14,903 | 34 | 78,277 |
06/01/2019 | 0.21 | 0.20 | 0.20 | 18,926 | 22 | 94,550 |
03/01/2019 | 0.21 | 0.20 | 0.21 | 12,220 | 30 | 61,065 |
02/01/2019 | 0.21 | 0.19 | 0.21 | 29,236 | 95 | 149,058 |
31/12/2018 | 0.20 | 0.20 | 0.20 | 6,871 | 17 | 34,356 |
30/12/2018 | 0.21 | 0.21 | 0.21 | 67,245 | 23 | 320,215 |
27/12/2018 | 0.22 | 0.22 | 0.22 | 2,398 | 4 | 10,900 |
26/12/2018 | 0.23 | 0.23 | 0.23 | 1,840 | 5 | 8,000 |
24/12/2018 | 0.24 | 0.24 | 0.24 | 26,760 | 48 | 111,500 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/08/2008 | 2.29 | 2.08 | 2.15 | 1,069,134 | 579 | 482,570 |
10/08/2008 | 2.47 | 2.23 | 2.28 | 7,216,773 | 1,615 | 3,092,931 |
03/08/2008 | 2.36 | 2.01 | 2.35 | 2,944,737 | 1,264 | 1,310,265 |
27/07/2008 | 2.16 | 1.98 | 2.00 | 857,140 | 694 | 421,123 |
20/07/2008 | 2.20 | 2.12 | 2.15 | 293,395 | 287 | 136,583 |
13/07/2008 | 2.30 | 2.15 | 2.15 | 279,122 | 375 | 126,506 |
06/07/2008 | 2.29 | 2.22 | 2.22 | 371,660 | 325 | 165,212 |
29/06/2008 | 2.36 | 2.24 | 2.29 | 447,979 | 343 | 193,795 |
22/06/2008 | 2.43 | 2.19 | 2.26 | 805,694 | 717 | 346,531 |
15/06/2008 | 2.40 | 2.26 | 2.27 | 799,733 | 839 | 343,767 |
08/06/2008 | 2.55 | 2.33 | 2.35 | 1,498,709 | 1,184 | 612,973 |
01/06/2008 | 2.80 | 2.65 | 2.70 | 718,808 | 735 | 264,713 |
26/05/2008 | 2.62 | 2.56 | 2.59 | 329,374 | 333 | 127,175 |
18/05/2008 | 2.64 | 2.50 | 2.59 | 755,300 | 533 | 295,077 |
11/05/2008 | 2.70 | 2.59 | 2.60 | 535,658 | 419 | 203,086 |
04/05/2008 | 2.75 | 2.60 | 2.61 | 758,498 | 519 | 283,717 |
27/04/2008 | 2.82 | 2.65 | 2.70 | 1,147,542 | 684 | 420,720 |
20/04/2008 | 3.10 | 2.67 | 2.68 | 1,672,253 | 1,096 | 592,544 |
13/04/2008 | 3.65 | 3.09 | 3.09 | 1,503,831 | 797 | 436,560 |
06/04/2008 | 3.73 | 3.54 | 3.56 | 2,860,817 | 1,457 | 786,526 |