Menu

ARAB EAST FOR REAL ESTATE INVESTMENTS CO Historical

Loading data
High Low
Performance Indicators 08/10/2019
MarketSecond
High Price1.17
Last Closing1.16
No. of Transactions6
SectorReal Estate
Low Price1.14
Opening Price1.14
No. of Shares3,969
Div0.00
Change0.01
Closing Price1.17
Average Price1.15
P/EN
Value Traded4,550

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
08/10/2019 1.17 1.14 1.17 4,550 6 3,969
06/10/2019 1.16 1.15 1.16 1,737 2 1,510
03/10/2019 1.16 1.15 1.16 691 3 601
23/09/2019 1.17 1.15 1.17 4,140 3 3,600
18/09/2019 1.17 1.15 1.17 4,261 2 3,705
10/09/2019 1.17 1.15 1.17 4,407 10 3,801
08/09/2019 1.15 1.15 1.15 6,900 2 6,000
05/09/2019 1.16 1.12 1.16 1,998 4 1,783
29/08/2019 1.17 1.14 1.17 7,992 18 7,010
28/08/2019 1.18 1.17 1.18 3,747 3 3,200
27/08/2019 1.15 1.13 1.15 2,078 5 1,822
26/08/2019 1.16 1.13 1.16 1,693 9 1,490
25/08/2019 1.19 1.17 1.18 3,908 6 3,316
21/08/2019 1.18 1.13 1.18 247 4 215
19/08/2019 1.18 1.14 1.18 2,182 5 1,914
07/08/2019 1.19 1.16 1.19 528 4 455
06/08/2019 1.20 1.19 1.20 11,781 2 9,820
05/08/2019 1.20 1.18 1.18 480 3 405
04/08/2019 1.24 1.21 1.24 14,813 5 12,074
31/07/2019 1.25 1.21 1.25 630 2 520
Date High Low Closing Value Traded No. of Trans No. of Shares
06/10/2019 1.17 1.14 1.17 6,287 8 5,479
29/09/2019 1.16 1.15 1.16 691 3 601
22/09/2019 1.17 1.15 1.17 4,140 3 3,600
15/09/2019 1.17 1.15 1.17 4,261 2 3,705
08/09/2019 1.17 1.15 1.17 11,307 12 9,801
01/09/2019 1.16 1.12 1.16 1,998 4 1,783
25/08/2019 1.19 1.13 1.17 19,418 41 16,838
18/08/2019 1.18 1.13 1.18 2,429 9 2,129
04/08/2019 1.24 1.16 1.19 27,602 14 22,754
28/07/2019 1.27 1.21 1.25 724 3 594
21/07/2019 1.27 1.26 1.27 25,201 2 20,001
14/07/2019 1.29 1.23 1.29 2,593 11 2,089
07/07/2019 1.29 1.23 1.29 497 8 390
23/06/2019 1.32 1.28 1.32 32 2 25
16/06/2019 1.34 1.26 1.34 2,024 13 1,584
10/06/2019 1.32 1.30 1.32 607 4 467
28/04/2019 1.36 1.31 1.36 335 3 255
21/04/2019 1.37 1.31 1.35 33,075 5 24,327
14/04/2019 1.37 1.37 1.37 17,125 6 12,500
31/03/2019 1.40 1.37 1.40 2,769 2 2,019
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/07/2019 1.29 1.21 1.25 29,016 24 23,074
02/06/2019 1.34 1.26 1.32 2,663 19 2,076
01/04/2019 1.37 1.31 1.36 50,534 14 37,082
03/03/2019 1.44 1.22 1.40 272,895 74 215,218
03/02/2019 1.31 1.20 1.28 65,193 57 51,612
02/01/2019 1.35 1.22 1.28 7,114 25 5,710
02/12/2018 1.44 1.30 1.36 151,211 36 111,381
01/11/2018 1.50 1.24 1.36 353,846 125 250,805
01/10/2018 1.53 1.09 1.49 441,639 666 328,632
02/09/2018 1.19 1.07 1.16 297,377 475 264,357
01/08/2018 1.15 1.04 1.13 68,590 128 61,553
01/07/2018 1.29 1.19 1.19 8,824 29 7,325
03/06/2018 1.30 1.21 1.21 1,177 2 940
02/05/2018 1.36 1.18 1.25 5,620 19 4,619
01/04/2018 1.32 1.25 1.32 2,304 11 1,747
01/03/2018 1.37 1.30 1.37 6,529 6 4,900
01/02/2018 1.48 1.35 1.35 10,754 23 7,790
02/01/2018 1.49 1.49 1.49 298 3 200