Menu

ARAB EAST FOR REAL ESTATE INVESTMENTS CO Historical

Loading data
High Low
Performance Indicators 06/05/2021
MarketSecond
High Price1.09
Last Closing1.08
No. of Transactions4
SectorReal Estate
Low Price1.07
Opening Price1.07
No. of Shares5,000
Div0.00
Change0.01
Closing Price1.09
Average Price1.08
P/E29.37
Value Traded5,420

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/05/2021 1.09 1.07 1.09 5,420 4 5,000
05/05/2021 1.08 1.07 1.08 1,078 3 1,000
04/05/2021 1.09 1.05 1.08 3,551 5 3,371
02/05/2021 1.09 1.06 1.09 10,879 22 10,080
29/04/2021 1.06 1.03 1.05 55,630 19 53,872
28/04/2021 1.04 1.03 1.04 280 2 270
27/04/2021 1.09 1.02 1.02 32,939 35 32,170
26/04/2021 1.07 1.06 1.07 1,114 3 1,050
25/04/2021 1.04 1.04 1.04 520 1 500
20/04/2021 1.09 1.08 1.09 43,450 4 40,000
19/04/2021 1.10 1.07 1.10 42,910 2 40,100
15/04/2021 1.10 1.09 1.10 1,421 5 1,300
14/04/2021 1.11 1.04 1.10 17,638 23 16,201
13/04/2021 1.08 1.08 1.08 162 1 150
12/04/2021 1.08 1.06 1.06 12,351 13 11,598
07/04/2021 1.13 1.08 1.10 9,159 18 8,404
05/04/2021 1.14 1.13 1.13 2,039 8 1,796
04/04/2021 1.16 1.08 1.16 17,855 14 15,900
01/04/2021 1.15 1.09 1.11 25,859 46 22,800
31/03/2021 1.10 1.04 1.10 19,490 27 18,300
Date High Low Closing Value Traded No. of Trans No. of Shares
02/05/2021 1.09 1.05 1.09 20,928 34 19,451
25/04/2021 1.09 1.02 1.05 90,482 60 87,862
18/04/2021 1.10 1.07 1.09 86,360 6 80,100
12/04/2021 1.11 1.04 1.10 31,572 42 29,249
04/04/2021 1.16 1.08 1.10 29,053 40 26,100
28/03/2021 1.15 1.02 1.11 53,377 101 48,809
21/03/2021 1.09 1.01 1.04 34,704 63 32,951
14/03/2021 1.15 1.05 1.12 30,267 69 27,112
07/03/2021 1.13 1.01 1.12 97,088 148 90,364
28/02/2021 1.18 1.07 1.16 456,033 248 419,654
21/02/2021 1.12 1.00 1.10 217,061 250 201,346
14/02/2021 1.11 0.98 1.05 253,107 334 238,492
07/02/2021 1.00 0.96 0.99 18,326 46 18,575
31/01/2021 1.00 0.95 0.97 4,943 21 5,058
24/01/2021 0.97 0.97 0.97 2,134 3 2,200
17/01/2021 1.02 0.94 1.00 202,336 44 206,950
10/01/2021 1.04 0.97 0.98 29,269 47 29,150
03/01/2021 1.10 0.94 1.08 339,994 113 348,667
27/12/2020 0.96 0.93 0.93 358,123 11 382,210
20/12/2020 0.95 0.94 0.95 2,180 4 2,317
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2021 1.16 1.02 1.05 263,325 194 246,111
01/03/2021 1.18 1.01 1.10 522,811 535 481,708
01/02/2021 1.12 0.95 1.09 614,667 697 576,253
03/01/2021 1.10 0.94 0.98 575,301 209 588,567
01/12/2020 0.98 0.93 0.93 379,822 30 404,977
01/11/2020 0.98 0.93 0.93 20,510 21 21,250
01/10/2020 0.98 0.93 0.95 263,031 83 272,995
01/09/2020 1.03 0.93 0.93 75,143 92 77,040
04/08/2020 0.98 0.92 0.98 14,372 40 15,445
01/07/2020 1.02 0.89 0.96 1,150,862 153 1,189,354
01/06/2020 0.96 0.93 0.96 654,552 31 694,839
10/05/2020 0.95 0.93 0.95 1,180 5 1,250
01/03/2020 1.03 0.94 0.97 73,900 104 75,308
02/02/2020 1.07 0.93 1.03 211,281 191 211,649
02/01/2020 0.98 0.88 0.97 351,313 135 365,946
01/12/2019 0.98 0.88 0.90 148,146 189 161,701
03/11/2019 1.06 0.96 0.97 667,599 529 675,509
01/10/2019 1.17 1.05 1.06 39,599 58 35,899
01/09/2019 1.17 1.12 1.17 21,706 21 18,889
01/08/2019 1.24 1.13 1.17 49,449 64 41,721