AL-RAKAEZ INVESTMENT CO. Historical

Performance Indicators 29/06/2022
MarketSecond
High Price0.29
Last Closing0.30
No. of Transactions5
SectorHotels and Tourism
Low Price0.29
Opening Price0.29
No. of Shares3,245
Div0.00
Change-0.01
Closing Price0.29
Average Price0.29
P/EN
Value Traded941
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
29/06/2022 | 0.29 | 0.29 | 0.29 | 941 | 5 | 3,245 |
27/06/2022 | 0.30 | 0.30 | 0.30 | 15 | 2 | 50 |
22/06/2022 | 0.31 | 0.30 | 0.31 | 156 | 2 | 520 |
20/06/2022 | 0.30 | 0.30 | 0.30 | 225 | 2 | 750 |
19/06/2022 | 0.31 | 0.29 | 0.31 | 195 | 4 | 638 |
15/06/2022 | 0.30 | 0.29 | 0.30 | 264 | 4 | 900 |
14/06/2022 | 0.29 | 0.29 | 0.29 | 28 | 1 | 95 |
13/06/2022 | 0.29 | 0.29 | 0.29 | 28 | 1 | 95 |
09/06/2022 | 0.30 | 0.30 | 0.30 | 75 | 1 | 250 |
07/06/2022 | 0.30 | 0.30 | 0.30 | 225 | 2 | 750 |
06/06/2022 | 0.31 | 0.30 | 0.31 | 92 | 4 | 305 |
31/05/2022 | 0.31 | 0.30 | 0.31 | 459 | 4 | 1,530 |
29/05/2022 | 0.30 | 0.29 | 0.30 | 29 | 2 | 100 |
24/05/2022 | 0.30 | 0.30 | 0.30 | 555 | 4 | 1,849 |
23/05/2022 | 0.29 | 0.29 | 0.29 | 275 | 2 | 948 |
22/05/2022 | 0.30 | 0.30 | 0.30 | 152 | 2 | 505 |
19/05/2022 | 0.30 | 0.30 | 0.30 | 29 | 1 | 95 |
12/05/2022 | 0.31 | 0.31 | 0.31 | 1,101 | 6 | 3,550 |
10/05/2022 | 0.31 | 0.29 | 0.31 | 1,441 | 3 | 4,956 |
09/05/2022 | 0.30 | 0.30 | 0.30 | 167 | 2 | 558 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/06/2022 | 0.30 | 0.29 | 0.29 | 956 | 7 | 3,295 |
19/06/2022 | 0.31 | 0.29 | 0.31 | 577 | 8 | 1,908 |
12/06/2022 | 0.30 | 0.29 | 0.30 | 319 | 6 | 1,090 |
05/06/2022 | 0.31 | 0.30 | 0.30 | 392 | 7 | 1,305 |
29/05/2022 | 0.31 | 0.29 | 0.31 | 488 | 6 | 1,630 |
22/05/2022 | 0.30 | 0.29 | 0.30 | 981 | 8 | 3,302 |
15/05/2022 | 0.30 | 0.30 | 0.30 | 29 | 1 | 95 |
08/05/2022 | 0.31 | 0.29 | 0.31 | 2,709 | 11 | 9,064 |
24/04/2022 | 0.31 | 0.30 | 0.31 | 2,099 | 8 | 6,987 |
17/04/2022 | 0.32 | 0.30 | 0.32 | 380 | 6 | 1,250 |
10/04/2022 | 0.31 | 0.31 | 0.31 | 29 | 1 | 95 |
03/04/2022 | 0.32 | 0.31 | 0.32 | 37 | 2 | 120 |
27/03/2022 | 0.32 | 0.31 | 0.31 | 385 | 6 | 1,208 |
20/03/2022 | 0.32 | 0.31 | 0.32 | 2,256 | 10 | 7,272 |
13/03/2022 | 0.30 | 0.30 | 0.30 | 4,985 | 18 | 16,618 |
06/03/2022 | 0.31 | 0.30 | 0.31 | 3,122 | 15 | 10,315 |
27/02/2022 | 0.32 | 0.30 | 0.30 | 1,085 | 15 | 3,495 |
20/02/2022 | 0.33 | 0.31 | 0.31 | 1,423 | 17 | 4,495 |
13/02/2022 | 0.33 | 0.31 | 0.32 | 5,713 | 21 | 17,991 |
06/02/2022 | 0.34 | 0.32 | 0.32 | 1,496 | 14 | 4,530 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2022 | 0.31 | 0.29 | 0.29 | 2,243 | 28 | 7,598 |
08/05/2022 | 0.31 | 0.29 | 0.31 | 4,207 | 26 | 14,091 |
03/04/2022 | 0.32 | 0.30 | 0.31 | 2,546 | 17 | 8,452 |
01/03/2022 | 0.32 | 0.30 | 0.31 | 10,983 | 52 | 36,174 |
01/02/2022 | 0.34 | 0.31 | 0.32 | 16,681 | 95 | 51,855 |
02/01/2022 | 0.32 | 0.30 | 0.32 | 3,749 | 33 | 12,190 |
01/12/2021 | 0.32 | 0.30 | 0.30 | 14,779 | 59 | 48,571 |
01/11/2021 | 0.34 | 0.31 | 0.31 | 20,156 | 94 | 62,689 |
03/10/2021 | 0.33 | 0.31 | 0.31 | 9,778 | 50 | 30,562 |
01/09/2021 | 0.34 | 0.31 | 0.34 | 3,814 | 36 | 11,842 |
01/08/2021 | 0.33 | 0.31 | 0.33 | 7,376 | 31 | 23,000 |
01/07/2021 | 0.31 | 0.30 | 0.31 | 3,293 | 32 | 10,763 |
01/06/2021 | 0.32 | 0.30 | 0.30 | 17,487 | 71 | 57,223 |
02/05/2021 | 0.33 | 0.30 | 0.32 | 14,233 | 52 | 46,643 |
01/04/2021 | 0.32 | 0.30 | 0.31 | 4,510 | 39 | 14,942 |
01/03/2021 | 0.34 | 0.30 | 0.31 | 29,196 | 42 | 91,062 |
01/02/2021 | 0.35 | 0.32 | 0.33 | 25,479 | 65 | 75,903 |
03/01/2021 | 0.34 | 0.31 | 0.34 | 9,133 | 38 | 28,423 |
01/12/2020 | 0.32 | 0.29 | 0.30 | 6,676 | 50 | 22,323 |
01/11/2020 | 0.32 | 0.29 | 0.30 | 10,705 | 41 | 36,326 |