Menu

AL-RAKAEZ INVESTMENT CO. Historical

Loading data
Performance Indicators 18/09/2019
MarketSecond
High Price0.36
Last Closing0.36
No. of Transactions7
SectorHotels and Tourism
Low Price0.35
Opening Price0.35
No. of Shares6,984
Div0.00
Change0.00
Closing Price0.36
Average Price0.35
P/EN
Value Traded2,445

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/09/2019 0.36 0.35 0.36 2,445 7 6,984
16/09/2019 0.36 0.36 0.36 576 4 1,600
15/09/2019 0.36 0.36 0.36 540 2 1,500
12/09/2019 0.36 0.35 0.36 368 2 1,050
11/09/2019 0.36 0.35 0.36 4,732 17 13,511
09/09/2019 0.36 0.35 0.36 380 3 1,084
08/09/2019 0.36 0.35 0.36 5,900 15 16,654
05/09/2019 0.37 0.35 0.36 6,625 20 18,911
04/09/2019 0.36 0.36 0.36 360 1 1,000
03/09/2019 0.37 0.36 0.36 4,271 8 11,850
02/09/2019 0.37 0.36 0.37 7,952 12 22,020
01/09/2019 0.36 0.35 0.36 4,610 10 13,049
29/08/2019 0.36 0.35 0.35 13,778 28 39,338
28/08/2019 0.36 0.35 0.36 6,889 28 19,600
27/08/2019 0.36 0.36 0.36 6,801 23 18,893
26/08/2019 0.37 0.36 0.37 4,182 22 11,322
25/08/2019 0.37 0.37 0.37 74 1 200
20/08/2019 0.38 0.37 0.38 8,276 19 22,365
19/08/2019 0.38 0.36 0.38 11,115 12 30,060
18/08/2019 0.37 0.37 0.37 2,091 5 5,650
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
08/09/2019 0.36 0.35 0.36 11,380 37 32,299
01/09/2019 0.37 0.35 0.36 23,818 51 66,830
25/08/2019 0.37 0.35 0.35 31,724 102 89,353
18/08/2019 0.38 0.36 0.38 21,482 36 58,075
15/08/2019 0.38 0.37 0.38 352 4 935
04/08/2019 0.38 0.36 0.37 6,721 22 18,161
28/07/2019 0.39 0.37 0.38 15,031 32 40,123
21/07/2019 0.40 0.38 0.39 56,202 88 141,720
14/07/2019 0.41 0.38 0.39 90,196 157 228,861
07/07/2019 0.46 0.41 0.41 233,079 245 535,388
30/06/2019 0.43 0.38 0.43 118,704 155 290,153
23/06/2019 0.44 0.38 0.41 446,937 527 1,066,703
16/06/2019 0.40 0.36 0.39 224,755 271 583,946
10/06/2019 0.37 0.35 0.37 20,436 38 56,497
02/06/2019 0.36 0.35 0.36 2,839 7 8,110
26/05/2019 0.36 0.35 0.36 3,863 21 11,020
19/05/2019 0.36 0.35 0.36 4,417 10 12,600
12/05/2019 0.37 0.35 0.37 4,852 18 13,655
05/05/2019 0.37 0.36 0.37 22,716 32 63,090
28/04/2019 0.37 0.35 0.37 6,848 23 18,669
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2019 0.38 0.35 0.35 60,637 169 167,474
01/07/2019 0.46 0.37 0.37 503,792 652 1,212,195
02/06/2019 0.44 0.35 0.40 704,028 863 1,738,356
01/05/2019 0.37 0.35 0.36 35,848 81 100,365
01/04/2019 0.37 0.35 0.37 33,965 93 95,769
03/03/2019 0.41 0.35 0.36 55,677 221 149,922
03/02/2019 0.42 0.38 0.40 40,179 190 100,126
02/01/2019 0.46 0.34 0.40 275,160 555 655,495
02/12/2018 0.42 0.34 0.35 73,458 180 201,711
01/11/2018 0.46 0.34 0.39 440,140 901 1,095,050
01/10/2018 0.37 0.33 0.35 61,113 165 176,237
02/09/2018 0.38 0.35 0.36 37,503 125 105,173
01/08/2018 0.36 0.35 0.35 7,245 22 20,687
01/07/2018 0.36 0.34 0.36 39,387 90 112,940
03/06/2018 0.38 0.36 0.36 40,428 32 110,500
02/05/2018 0.41 0.37 0.38 114,235 159 299,888
01/04/2018 0.40 0.36 0.38 185,667 289 490,358
01/03/2018 0.39 0.36 0.37 103,567 193 281,414
01/02/2018 0.38 0.35 0.38 63,434 161 173,503
02/01/2018 0.37 0.36 0.37 61,379 131 170,090
Download Table