Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 09/05/2021
MarketSecond
High Price1.00
Last Closing1.02
No. of Transactions76
SectorReal Estate
Low Price0.97
Opening Price1.00
No. of Shares135,004
Div0.00
Change-0.03
Closing Price0.99
Average Price0.98
P/EM
Value Traded132,868

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/05/2021 1.00 0.97 0.99 132,868 76 135,004
06/05/2021 1.02 0.97 1.02 296,957 228 295,270
05/05/2021 1.01 0.99 1.01 314,682 187 314,805
04/05/2021 0.97 0.93 0.97 506,952 256 530,336
02/05/2021 0.93 0.88 0.93 274,845 198 303,784
29/04/2021 0.91 0.87 0.89 633,284 284 714,389
27/04/2021 0.90 0.89 0.89 143,992 67 160,774
26/04/2021 0.98 0.93 0.93 653,117 236 691,997
25/04/2021 1.04 0.97 0.97 811,845 309 809,642
22/04/2021 1.06 1.00 1.02 1,308,432 376 1,276,599
21/04/2021 1.07 1.01 1.05 618,175 287 590,553
20/04/2021 1.07 1.03 1.06 963,133 335 922,626
19/04/2021 1.03 1.01 1.03 267,499 204 262,935
18/04/2021 0.99 0.97 0.99 438,117 199 447,130
15/04/2021 0.95 0.92 0.95 895,139 382 952,298
14/04/2021 0.94 0.89 0.91 1,400,750 536 1,551,135
13/04/2021 0.93 0.91 0.93 792,739 384 858,953
12/04/2021 0.89 0.89 0.89 350,251 154 393,540
08/04/2021 0.85 0.84 0.85 697,376 211 826,502
07/04/2021 0.81 0.81 0.81 179,195 67 221,228
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 1.02 0.88 1.02 1,393,435 869 1,444,195
25/04/2021 1.04 0.87 0.89 2,242,239 896 2,376,802
18/04/2021 1.07 0.97 1.02 3,595,356 1,401 3,499,843
12/04/2021 0.95 0.89 0.95 3,438,879 1,456 3,755,926
04/04/2021 0.85 0.71 0.85 2,031,054 643 2,605,232
28/03/2021 0.69 0.58 0.69 255,769 133 405,031
21/03/2021 0.56 0.47 0.56 865,940 426 1,658,259
14/03/2021 0.46 0.41 0.46 230,124 232 517,654
07/03/2021 0.49 0.45 0.46 273,507 297 587,395
28/02/2021 0.50 0.46 0.47 460,616 420 946,374
21/02/2021 0.48 0.43 0.48 992,220 721 2,174,604
14/02/2021 0.43 0.40 0.43 421,063 343 1,008,381
07/02/2021 0.43 0.40 0.42 218,931 228 529,028
31/01/2021 0.43 0.40 0.41 331,743 263 794,148
24/01/2021 0.47 0.41 0.43 417,106 385 958,640
17/01/2021 0.46 0.41 0.46 533,155 418 1,240,615
10/01/2021 0.48 0.39 0.42 965,494 800 2,243,091
03/01/2021 0.44 0.38 0.44 590,621 588 1,440,059
27/12/2020 0.37 0.33 0.37 517,681 292 1,488,977
20/12/2020 0.35 0.33 0.35 160,174 155 476,943
Date High Low Closing Value Traded No. of Trans No. of Shares
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
02/02/2020 0.31 0.29 0.30 322,176 319 1,090,179
02/01/2020 0.33 0.30 0.31 591,880 546 1,933,889
01/12/2019 0.33 0.29 0.31 261,149 380 855,446
03/11/2019 0.34 0.30 0.31 166,375 305 523,795
01/10/2019 0.36 0.32 0.33 735,684 667 2,156,933
01/09/2019 0.36 0.32 0.35 770,423 732 2,247,518
01/08/2019 0.37 0.31 0.34 1,726,181 1,263 5,214,472