Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 02/12/2021
MarketSecond
High Price0.80
Last Closing0.79
No. of Transactions43
SectorReal Estate
Low Price0.78
Opening Price0.78
No. of Shares174,528
Div0.00
Change0.01
Closing Price0.80
Average Price0.79
P/EM
Value Traded137,586

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
02/12/2021 0.80 0.78 0.80 137,586 43 174,528
01/12/2021 0.80 0.78 0.79 18,312 18 23,326
30/11/2021 0.80 0.77 0.79 107,665 90 137,558
29/11/2021 0.81 0.79 0.80 261,119 103 324,880
28/11/2021 0.82 0.79 0.79 124,586 111 157,142
25/11/2021 0.84 0.82 0.83 210,135 124 253,687
24/11/2021 0.85 0.83 0.84 41,342 48 49,181
23/11/2021 0.87 0.85 0.86 463,762 166 541,230
22/11/2021 0.85 0.80 0.85 345,883 139 418,384
21/11/2021 0.83 0.80 0.83 268,631 214 328,573
18/11/2021 0.86 0.83 0.84 53,387 50 63,420
17/11/2021 0.86 0.83 0.86 291,270 130 347,109
16/11/2021 0.86 0.82 0.83 320,363 174 381,129
15/11/2021 0.85 0.82 0.83 95,100 104 114,192
14/11/2021 0.87 0.83 0.84 271,483 121 319,785
11/11/2021 0.89 0.85 0.86 128,050 75 147,298
10/11/2021 0.91 0.88 0.89 198,213 107 220,690
09/11/2021 0.89 0.87 0.89 260,523 195 295,210
08/11/2021 0.87 0.83 0.87 303,871 198 357,382
07/11/2021 0.85 0.83 0.84 112,681 69 133,620
Date High Low Closing Value Traded No. of Trans No. of Shares
28/11/2021 0.82 0.77 0.80 649,268 365 817,434
21/11/2021 0.87 0.80 0.83 1,329,753 691 1,591,055
14/11/2021 0.87 0.82 0.84 1,031,602 579 1,225,635
07/11/2021 0.91 0.83 0.86 1,003,337 644 1,154,200
31/10/2021 0.86 0.82 0.85 883,810 231 1,045,963
24/10/2021 0.89 0.83 0.85 1,896,017 621 2,179,901
17/10/2021 0.92 0.85 0.88 1,177,001 347 1,312,453
10/10/2021 0.93 0.87 0.92 1,507,983 666 1,666,367
03/10/2021 0.97 0.92 0.95 908,833 505 961,232
26/09/2021 1.03 0.92 0.95 2,170,834 950 2,255,117
19/09/2021 1.04 0.98 1.03 1,522,555 574 1,507,950
12/09/2021 1.08 0.95 1.02 3,232,763 1,007 3,190,385
05/09/2021 1.08 0.90 1.03 3,336,733 1,318 3,322,974
29/08/2021 0.89 0.83 0.89 1,666,625 665 1,934,534
22/08/2021 0.90 0.84 0.87 1,647,090 591 1,896,193
15/08/2021 0.91 0.83 0.87 1,599,852 842 1,846,750
08/08/2021 0.98 0.89 0.89 1,693,363 360 1,832,157
01/08/2021 1.03 0.93 0.97 1,294,543 446 1,339,524
25/07/2021 1.03 0.97 1.00 1,452,812 285 1,456,940
18/07/2021 1.02 0.99 1.02 299,640 148 299,800
Date High Low Closing Value Traded No. of Trans No. of Shares
01/11/2021 0.91 0.77 0.79 4,515,466 2,388 5,365,051
03/10/2021 0.97 0.82 0.85 5,716,238 2,200 6,391,335
01/09/2021 1.08 0.84 0.95 10,681,202 4,122 10,763,749
01/08/2021 1.03 0.83 0.88 7,483,154 2,631 8,361,835
01/07/2021 1.09 0.95 1.00 5,802,380 1,940 5,760,781
01/06/2021 1.25 1.06 1.09 9,472,482 3,354 8,220,297
02/05/2021 1.19 0.88 1.19 4,495,413 2,582 4,433,407
01/04/2021 1.07 0.69 0.89 11,325,352 4,417 12,263,635
01/03/2021 0.66 0.41 0.66 1,871,789 1,361 3,692,730
01/02/2021 0.50 0.40 0.49 2,102,411 1,618 4,764,526
03/01/2021 0.48 0.38 0.42 2,564,265 2,254 6,020,191
01/12/2020 0.37 0.31 0.37 1,642,865 1,104 4,920,686
01/11/2020 0.34 0.28 0.32 934,192 802 3,015,255
01/10/2020 0.31 0.28 0.30 440,400 476 1,487,731
01/09/2020 0.31 0.26 0.30 1,391,915 1,335 4,902,859
04/08/2020 0.26 0.24 0.25 165,246 243 676,400
01/07/2020 0.26 0.24 0.25 142,993 256 572,483
01/06/2020 0.27 0.25 0.26 290,673 442 1,125,188
10/05/2020 0.28 0.25 0.26 141,018 90 552,785
01/03/2020 0.30 0.28 0.29 85,684 155 301,395