Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 16/09/2019
MarketSecond
High Price0.34
Last Closing0.34
No. of Transactions34
SectorReal Estate
Low Price0.33
Opening Price0.34
No. of Shares112,352
Div0.00
Change0.00
Closing Price0.34
Average Price0.34
P/E28.98
Value Traded37,605

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/09/2019 0.34 0.33 0.34 37,605 34 112,352
12/09/2019 0.34 0.34 0.34 6,341 19 18,650
11/09/2019 0.35 0.34 0.35 16,179 26 47,399
10/09/2019 0.34 0.34 0.34 4,456 11 13,106
09/09/2019 0.35 0.34 0.35 36,040 31 105,994
08/09/2019 0.35 0.35 0.35 19,933 23 56,950
05/09/2019 0.36 0.35 0.36 49,107 55 139,580
04/09/2019 0.36 0.35 0.36 195,265 150 549,455
03/09/2019 0.35 0.34 0.35 47,770 52 140,200
02/09/2019 0.34 0.33 0.34 11,349 24 33,436
01/09/2019 0.35 0.34 0.34 52,776 36 155,198
29/08/2019 0.34 0.33 0.34 166,819 121 491,388
28/08/2019 0.34 0.33 0.34 25,321 19 76,721
27/08/2019 0.33 0.33 0.33 200,657 45 608,053
26/08/2019 0.34 0.33 0.34 20,721 49 62,767
25/08/2019 0.34 0.33 0.34 66,166 64 200,446
22/08/2019 0.34 0.32 0.34 62,447 61 189,765
21/08/2019 0.33 0.32 0.33 26,894 18 81,500
20/08/2019 0.33 0.31 0.33 222,389 136 707,106
19/08/2019 0.33 0.32 0.32 110,444 83 338,035
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 0.35 0.34 0.34 82,949 110 242,099
01/09/2019 0.36 0.33 0.36 356,266 317 1,017,869
25/08/2019 0.34 0.33 0.34 479,684 298 1,439,375
18/08/2019 0.34 0.31 0.34 569,395 355 1,782,756
15/08/2019 0.32 0.31 0.31 158,357 185 505,931
04/08/2019 0.37 0.32 0.32 337,783 286 997,326
28/07/2019 0.37 0.34 0.37 462,721 339 1,287,561
21/07/2019 0.36 0.35 0.36 355,023 222 1,002,893
14/07/2019 0.36 0.34 0.36 326,752 235 933,651
07/07/2019 0.36 0.33 0.36 329,565 301 951,906
30/06/2019 0.34 0.32 0.34 220,297 227 664,205
23/06/2019 0.35 0.31 0.34 430,865 363 1,268,290
16/06/2019 0.32 0.30 0.31 195,354 207 631,638
10/06/2019 0.31 0.30 0.30 337,520 138 1,105,767
02/06/2019 0.31 0.29 0.31 40,201 43 135,350
26/05/2019 0.30 0.28 0.30 101,278 119 345,943
19/05/2019 0.29 0.28 0.29 56,825 71 202,889
12/05/2019 0.29 0.27 0.29 43,463 57 157,140
05/05/2019 0.28 0.27 0.28 18,428 32 68,179
28/04/2019 0.29 0.27 0.28 57,418 77 209,220
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.37 0.31 0.34 1,726,181 1,263 5,214,472
01/07/2019 0.36 0.32 0.36 1,448,845 1,140 4,155,532
02/06/2019 0.35 0.29 0.34 1,068,493 796 3,336,645
01/05/2019 0.30 0.27 0.30 221,059 283 777,951
01/04/2019 0.34 0.27 0.28 872,083 667 2,752,754
03/03/2019 0.34 0.28 0.31 875,975 918 2,813,127
03/02/2019 0.29 0.27 0.28 285,433 230 1,042,580
02/01/2019 0.28 0.26 0.28 229,104 196 852,655
02/12/2018 0.29 0.26 0.27 338,544 269 1,246,485
01/11/2018 0.32 0.28 0.28 525,094 427 1,745,821
01/10/2018 0.31 0.27 0.30 529,733 694 1,789,261
02/09/2018 0.32 0.27 0.27 709,337 756 2,369,330
01/08/2018 0.29 0.26 0.27 253,430 233 930,006
01/07/2018 0.31 0.27 0.28 661,969 613 2,255,100
03/06/2018 0.32 0.30 0.30 170,091 233 552,951
02/05/2018 0.35 0.31 0.32 425,772 561 1,304,703
01/04/2018 0.41 0.34 0.35 1,873,718 1,227 5,011,439
01/03/2018 0.38 0.29 0.37 1,394,470 1,061 3,913,933
01/02/2018 0.31 0.28 0.29 252,625 337 865,596
02/01/2018 0.33 0.30 0.31 457,027 391 1,436,239