AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/12/2016 | 1.31 | 1.27 | 1.30 | 19,685 | 8 | 15,104 |
22/12/2016 | 1.35 | 1.30 | 1.33 | 90,702 | 33 | 68,800 |
21/12/2016 | 1.36 | 1.34 | 1.35 | 33,362 | 20 | 24,749 |
20/12/2016 | 1.35 | 1.30 | 1.35 | 104,999 | 45 | 79,700 |
19/12/2016 | 1.30 | 1.25 | 1.30 | 14,998 | 22 | 11,626 |
18/12/2016 | 1.30 | 1.26 | 1.30 | 43,560 | 42 | 33,750 |
15/12/2016 | 1.35 | 1.31 | 1.32 | 118,599 | 85 | 89,003 |
14/12/2016 | 1.30 | 1.26 | 1.30 | 224,085 | 85 | 176,110 |
13/12/2016 | 1.24 | 1.20 | 1.24 | 87,811 | 69 | 71,369 |
11/12/2016 | 1.20 | 1.14 | 1.19 | 56,216 | 38 | 48,032 |
08/12/2016 | 1.21 | 1.18 | 1.20 | 13,262 | 23 | 11,050 |
07/12/2016 | 1.21 | 1.18 | 1.20 | 40,197 | 34 | 33,523 |
06/12/2016 | 1.19 | 1.15 | 1.19 | 9,815 | 18 | 8,387 |
05/12/2016 | 1.23 | 1.18 | 1.21 | 42,605 | 34 | 35,289 |
04/12/2016 | 1.22 | 1.20 | 1.22 | 57,536 | 68 | 47,260 |
01/12/2016 | 1.17 | 1.11 | 1.17 | 92,444 | 48 | 81,846 |
30/11/2016 | 1.12 | 1.07 | 1.12 | 25,177 | 29 | 22,881 |
29/11/2016 | 1.10 | 1.04 | 1.10 | 40,496 | 28 | 37,632 |
28/11/2016 | 1.09 | 1.09 | 1.09 | 3,107 | 5 | 2,850 |
27/11/2016 | 1.24 | 1.14 | 1.14 | 14,431 | 27 | 12,645 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/07/2016 | 0.80 | 0.76 | 0.76 | 557,619 | 25 | 706,071 |
10/07/2016 | 0.83 | 0.77 | 0.79 | 16,966 | 35 | 21,020 |
03/07/2016 | 0.86 | 0.81 | 0.81 | 251,997 | 20 | 296,650 |
26/06/2016 | 0.89 | 0.81 | 0.89 | 92,454 | 107 | 108,580 |
19/06/2016 | 0.89 | 0.81 | 0.87 | 595,575 | 223 | 694,088 |
12/06/2016 | 0.84 | 0.71 | 0.84 | 958,041 | 172 | 1,229,713 |
05/06/2016 | 0.77 | 0.69 | 0.75 | 43,218 | 88 | 59,826 |
29/05/2016 | 0.82 | 0.76 | 0.78 | 65,837 | 67 | 85,035 |
22/05/2016 | 0.83 | 0.75 | 0.83 | 48,436 | 106 | 61,931 |
15/05/2016 | 0.93 | 0.78 | 0.82 | 199,677 | 153 | 226,155 |
08/05/2016 | 0.97 | 0.80 | 0.92 | 405,751 | 260 | 441,124 |
02/05/2016 | 0.86 | 0.82 | 0.84 | 421,935 | 12 | 508,300 |
24/04/2016 | 0.90 | 0.86 | 0.86 | 788 | 3 | 900 |
17/04/2016 | 0.92 | 0.84 | 0.90 | 175,103 | 27 | 191,050 |
10/04/2016 | 0.93 | 0.82 | 0.88 | 153,943 | 41 | 176,656 |
27/03/2016 | 1.04 | 0.90 | 0.90 | 300,625 | 50 | 310,370 |
20/03/2016 | 1.04 | 0.98 | 1.03 | 139,766 | 73 | 137,400 |
13/03/2016 | 1.13 | 0.93 | 1.01 | 335,538 | 232 | 319,635 |
06/03/2016 | 1.25 | 1.09 | 1.09 | 75,444 | 35 | 68,872 |
28/02/2016 | 1.38 | 1.22 | 1.31 | 1,272,876 | 249 | 963,709 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/04/2010 | 0.87 | 0.66 | 0.66 | 889,441 | 1,616 | 1,167,747 |
01/03/2010 | 1.21 | 0.75 | 0.81 | 2,607,717 | 3,182 | 2,577,894 |
01/02/2010 | 1.54 | 1.17 | 1.19 | 4,367,667 | 2,360 | 3,215,871 |
03/01/2010 | 1.86 | 1.38 | 1.47 | 2,454,032 | 1,582 | 1,574,579 |
01/12/2009 | 1.87 | 1.57 | 1.63 | 3,669,105 | 939 | 2,103,845 |
01/11/2009 | 2.01 | 1.67 | 1.96 | 4,925,237 | 1,647 | 2,602,790 |
01/10/2009 | 2.11 | 1.45 | 1.69 | 2,499,781 | 1,480 | 1,374,109 |
01/09/2009 | 2.40 | 1.84 | 1.93 | 6,906,446 | 2,377 | 3,204,273 |
02/08/2009 | 2.55 | 1.75 | 2.48 | 13,768,163 | 4,153 | 6,239,388 |
01/07/2009 | 1.72 | 1.10 | 1.72 | 2,068,121 | 1,389 | 1,456,201 |
01/06/2009 | 1.35 | 1.09 | 1.10 | 182,554 | 404 | 150,126 |
03/05/2009 | 1.39 | 1.12 | 1.18 | 53,315 | 187 | 42,423 |
01/04/2009 | 1.47 | 1.05 | 1.30 | 194,981 | 509 | 152,002 |
01/03/2009 | 1.83 | 1.31 | 1.33 | 142,622 | 346 | 101,970 |
01/02/2009 | 2.02 | 1.66 | 1.74 | 221,900 | 314 | 118,511 |
04/01/2009 | 2.10 | 1.32 | 1.61 | 143,682 | 290 | 93,465 |
01/12/2008 | 2.38 | 2.01 | 2.08 | 100,612 | 57 | 48,034 |
02/11/2008 | 3.16 | 2.05 | 2.31 | 95,577 | 142 | 36,421 |
05/10/2008 | 3.41 | 2.85 | 3.14 | 1,065,802 | 441 | 331,242 |
01/09/2008 | 3.31 | 2.47 | 3.30 | 2,541,097 | 967 | 816,181 |