Menu

AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
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