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 |
---|---|---|---|---|---|---|
24/07/2016 | 0.76 | 0.76 | 0.76 | 1,520 | 5 | 2,000 |
20/07/2016 | 0.76 | 0.76 | 0.76 | 836 | 5 | 1,100 |
19/07/2016 | 0.78 | 0.76 | 0.76 | 4,077 | 11 | 5,350 |
18/07/2016 | 0.80 | 0.79 | 0.80 | 550,746 | 6 | 697,121 |
17/07/2016 | 0.80 | 0.78 | 0.80 | 1,960 | 3 | 2,500 |
14/07/2016 | 0.79 | 0.77 | 0.79 | 661 | 3 | 850 |
13/07/2016 | 0.80 | 0.78 | 0.80 | 3,010 | 9 | 3,850 |
12/07/2016 | 0.82 | 0.79 | 0.82 | 7,870 | 20 | 9,770 |
10/07/2016 | 0.83 | 0.82 | 0.83 | 5,427 | 3 | 6,550 |
04/07/2016 | 0.82 | 0.81 | 0.81 | 3,282 | 6 | 4,050 |
03/07/2016 | 0.86 | 0.85 | 0.85 | 248,715 | 14 | 292,600 |
30/06/2016 | 0.89 | 0.83 | 0.89 | 42,384 | 43 | 49,250 |
29/06/2016 | 0.87 | 0.83 | 0.87 | 26,936 | 28 | 31,600 |
28/06/2016 | 0.86 | 0.82 | 0.86 | 5,383 | 12 | 6,400 |
27/06/2016 | 0.85 | 0.81 | 0.85 | 16,349 | 19 | 19,640 |
26/06/2016 | 0.83 | 0.83 | 0.83 | 1,403 | 5 | 1,690 |
23/06/2016 | 0.87 | 0.82 | 0.87 | 181,626 | 59 | 213,538 |
22/06/2016 | 0.86 | 0.81 | 0.86 | 29,741 | 40 | 35,400 |
21/06/2016 | 0.86 | 0.85 | 0.85 | 6,036 | 5 | 7,100 |
20/06/2016 | 0.89 | 0.87 | 0.89 | 167,317 | 91 | 190,050 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/10/2015 | 0.59 | 0.53 | 0.59 | 555,034 | 334 | 978,915 |
28/09/2015 | 0.59 | 0.53 | 0.54 | 175,070 | 189 | 315,101 |
20/09/2015 | 0.57 | 0.52 | 0.57 | 129,133 | 159 | 234,345 |
13/09/2015 | 0.56 | 0.50 | 0.54 | 347,551 | 219 | 642,298 |
06/09/2015 | 0.48 | 0.39 | 0.48 | 144,586 | 147 | 321,639 |
30/08/2015 | 0.39 | 0.36 | 0.39 | 67,995 | 165 | 180,737 |
23/08/2015 | 0.41 | 0.38 | 0.39 | 26,060 | 44 | 66,367 |
16/08/2015 | 0.42 | 0.39 | 0.41 | 119,400 | 355 | 294,617 |
09/08/2015 | 0.39 | 0.37 | 0.39 | 77,129 | 180 | 205,617 |
02/08/2015 | 0.45 | 0.39 | 0.40 | 76,628 | 161 | 193,550 |
26/07/2015 | 0.53 | 0.47 | 0.47 | 12,526 | 32 | 25,710 |
21/07/2015 | 0.60 | 0.55 | 0.55 | 55,068 | 38 | 99,900 |
25/04/2010 | 0.73 | 0.66 | 0.66 | 187,236 | 352 | 272,461 |
18/04/2010 | 0.83 | 0.67 | 0.67 | 243,923 | 438 | 339,991 |
11/04/2010 | 0.85 | 0.76 | 0.80 | 261,632 | 459 | 321,808 |
04/04/2010 | 0.87 | 0.81 | 0.82 | 164,170 | 286 | 195,194 |
28/03/2010 | 0.85 | 0.75 | 0.85 | 125,042 | 360 | 156,866 |
21/03/2010 | 0.93 | 0.78 | 0.78 | 292,433 | 536 | 341,249 |
14/03/2010 | 0.97 | 0.89 | 0.93 | 244,076 | 498 | 261,705 |
07/03/2010 | 1.18 | 0.92 | 0.92 | 1,166,369 | 1,174 | 1,119,568 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/12/2006 | 3.95 | 3.55 | 3.67 | 4,162,525 | 519 | 1,108,761 |
01/11/2006 | 4.13 | 3.00 | 3.87 | 16,581,572 | 4,224 | 4,568,763 |
01/10/2006 | 2.99 | 1.82 | 2.98 | 8,746,208 | 2,276 | 3,546,976 |
03/09/2006 | 2.05 | 1.64 | 1.84 | 3,169,498 | 1,007 | 1,690,854 |
01/08/2006 | 2.00 | 1.45 | 1.89 | 3,089,088 | 874 | 1,736,459 |
02/07/2006 | 1.63 | 1.40 | 1.55 | 184,051 | 162 | 122,205 |
01/06/2006 | 1.64 | 1.40 | 1.57 | 505,724 | 242 | 326,295 |
01/05/2006 | 1.91 | 1.44 | 1.59 | 3,609,387 | 616 | 1,995,363 |
02/04/2006 | 1.59 | 1.07 | 1.59 | 1,338,959 | 624 | 989,471 |
01/03/2006 | 1.23 | 0.95 | 1.10 | 757,281 | 537 | 685,137 |
01/02/2006 | 1.20 | 1.02 | 1.06 | 2,491,914 | 1,643 | 2,212,094 |
02/01/2006 | 1.16 | 0.99 | 1.05 | 198,114 | 272 | 189,050 |