Menu

ARAB ALUMINIUM INDUSTRY /ARAL Historical

Loading data
High Low
Performance Indicators 17/03/2024
MarketFirst
High Price2.28
Last Closing2.29
No. of Transactions8
SectorMining and Extraction Industries
Low Price2.12
Opening Price2.19
No. of Shares457
Div3.07
Change-0.01
Closing Price2.28
Average Price2.15
P/EM
Value Traded981

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
14/08/2023 2.65 2.65 2.65 4,240 5 1,600
13/08/2023 2.65 2.65 2.65 530 1 200
08/08/2023 2.79 2.78 2.78 571 4 205
07/08/2023 3.00 2.90 3.00 295 2 100
03/08/2023 2.81 2.67 2.81 135 2 50
02/08/2023 2.62 2.45 2.62 214 2 84
01/08/2023 2.64 2.48 2.64 324 4 124
30/07/2023 2.72 2.68 2.68 23,418 5 8,653
26/07/2023 2.70 2.70 2.70 78 2 29
25/07/2023 2.71 2.70 2.70 5,932 6 2,191
24/07/2023 2.71 2.71 2.71 149 2 55
20/07/2023 2.90 2.71 2.90 29,014 2 10,005
11/07/2023 2.71 2.71 2.71 312 3 115
10/07/2023 2.71 2.71 2.71 306 1 113
09/07/2023 2.71 2.70 2.71 1,099 3 407
06/07/2023 2.69 2.69 2.69 94 1 35
03/07/2023 2.75 2.70 2.75 95 3 35
25/06/2023 2.69 2.69 2.69 592 2 220
22/06/2023 2.70 2.68 2.70 3,274 3 1,218
21/06/2023 2.68 2.56 2.68 595 3 225
Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2022 2.80 2.64 2.80 1,838 7 672
03/07/2022 2.86 2.85 2.85 2,590 8 906
26/06/2022 2.95 2.85 2.95 2,233 8 783
19/06/2022 2.85 2.85 2.85 5,754 7 2,019
12/06/2022 2.86 2.85 2.85 9,994 17 3,503
05/06/2022 2.86 2.82 2.86 3,174 5 1,119
29/05/2022 2.88 2.80 2.80 4,016 12 1,432
22/05/2022 2.99 2.77 2.95 1,688 6 590
15/05/2022 2.80 2.61 2.61 6,788 10 2,430
08/05/2022 2.82 2.75 2.78 2,829 6 1,007
24/04/2022 2.99 2.80 2.81 7,552 10 2,683
17/04/2022 2.80 2.80 2.80 420 1 150
10/04/2022 2.80 2.80 2.80 770 3 275
27/03/2022 2.81 2.81 2.81 784 3 279
20/03/2022 2.81 2.81 2.81 28 1 10
13/03/2022 2.94 2.80 2.80 4,194 8 1,473
06/03/2022 2.90 2.89 2.90 1,158 2 400
27/02/2022 2.85 2.85 2.85 570 1 200
20/02/2022 2.80 2.80 2.80 2,685 8 959
13/02/2022 2.85 2.80 2.80 37,314 14 13,098
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 1.84 1.68 1.79 9,356 27 5,282
02/04/2017 2.04 1.87 1.88 10,138 20 5,163
01/03/2017 2.04 1.63 2.00 158,492 113 80,071
01/02/2017 1.83 1.75 1.75 844 4 473
02/01/2017 2.23 1.92 1.92 111,909 19 55,988
01/12/2016 2.10 1.73 2.08 32,680 69 17,006
01/11/2016 1.82 1.61 1.75 198,342 41 110,115
03/10/2016 1.82 1.71 1.71 9,197 18 5,213
01/09/2016 1.73 1.70 1.73 6,158 17 3,578
01/08/2016 1.80 1.70 1.70 60,032 31 33,495
03/07/2016 1.85 1.75 1.80 13,044 34 7,336
01/06/2016 1.85 1.75 1.77 7,914 17 4,391
02/05/2016 2.04 1.75 1.85 88,014 38 45,336
03/04/2016 1.96 1.94 1.95 1,888 17 967
01/03/2016 2.07 1.97 2.04 699 16 347
01/02/2016 2.01 1.95 2.01 5,399 14 2,720
03/01/2016 2.13 2.00 2.04 20,756 80 10,052
01/12/2015 2.10 1.95 2.00 34,634 57 17,398
01/11/2015 2.10 2.10 2.10 620 4 295
01/10/2015 2.12 2.10 2.10 4,060 10 1,932