Menu

AL AHLIA ENTERPRISES 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
Performance Indicators 06/12/2010
Market
High Price1.07
Last Closing1.12
No. of Transactions35
SectorCommercial Services
Low Price1.07
Opening Price1.07
No. of Shares55,600
Div0.00
Change-0.05
Closing Price1.07
Average Price1.07
P/EM
Value Traded59,492

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
06/12/2010 1.07 1.07 1.07 59,492 35 55,600
05/12/2010 1.12 1.12 1.12 56 1 50
01/12/2010 1.23 1.23 1.23 192,249 6 156,300
30/11/2010 1.29 1.29 1.29 2,451 4 1,900
28/11/2010 1.48 1.42 1.42 109,176 3 76,884
25/11/2010 1.49 1.49 1.49 447 1 300
24/11/2010 1.56 1.56 1.56 18,408 9 11,800
23/11/2010 1.64 1.64 1.64 2,111,902 209 1,287,745
22/11/2010 1.81 1.72 1.72 3,388,255 117 1,895,706
21/11/2010 1.83 1.77 1.81 4,080,125 72 2,272,546
14/11/2010 1.81 1.72 1.80 4,148,039 244 2,315,250
11/11/2010 1.80 1.71 1.73 3,102,236 156 1,761,026
10/11/2010 1.81 1.74 1.79 1,738,547 105 979,096
08/11/2010 1.83 1.76 1.77 2,965,278 57 1,644,350
07/11/2010 1.82 1.78 1.78 3,938,023 68 2,193,600
04/11/2010 1.90 1.81 1.81 4,678,467 98 2,511,235
03/11/2010 1.91 1.88 1.90 8,555,999 92 4,511,050
02/11/2010 1.99 1.90 1.90 3,187,619 115 1,660,105
01/11/2010 1.98 1.92 1.98 4,063,160 78 2,074,770
31/10/2010 1.94 1.89 1.94 3,639,528 76 1,908,525
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
05/12/2010 1.12 1.07 1.07 59,548 36 55,650
28/11/2010 1.48 1.23 1.23 303,876 13 235,084
21/11/2010 1.83 1.49 1.49 9,599,136 408 5,468,097
14/11/2010 1.81 1.72 1.80 4,148,039 244 2,315,250
07/11/2010 1.83 1.71 1.73 11,744,082 386 6,578,072
31/10/2010 1.99 1.81 1.81 24,124,773 459 12,665,685
24/10/2010 2.03 1.88 1.92 12,182,661 381 6,206,313
17/10/2010 2.13 1.98 2.00 9,003,387 476 4,390,606
10/10/2010 2.17 1.89 2.10 15,466,230 1,061 7,633,122
03/10/2010 2.35 1.98 1.98 11,099,478 228 4,939,862
26/09/2010 2.51 2.17 2.37 17,437,611 246 7,335,656
19/09/2010 2.61 2.42 2.48 19,752,768 215 7,762,569
13/09/2010 2.75 2.59 2.65 10,370,084 187 3,888,777
05/09/2010 2.71 2.51 2.64 18,057,127 184 6,860,552
29/08/2010 2.60 2.34 2.52 13,940,379 296 5,734,808
22/08/2010 2.38 2.09 2.38 15,471,998 576 6,943,093
15/08/2010 2.20 2.00 2.16 16,080,602 215 7,603,875
08/08/2010 2.22 2.08 2.10 10,272,685 300 4,830,243
01/08/2010 2.18 2.08 2.14 9,517,594 367 4,429,031
25/07/2010 2.04 1.81 2.04 4,786,736 298 2,496,276
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2010 1.23 1.07 1.07 251,797 42 211,950
01/11/2010 1.99 1.29 1.29 46,088,129 1,428 25,197,363
03/10/2010 2.35 1.88 1.94 51,391,283 2,222 25,078,428
01/09/2010 2.75 2.17 2.37 70,658,185 963 27,864,733
01/08/2010 2.43 2.00 2.38 60,242,663 1,623 27,523,871
01/07/2010 2.04 1.81 2.04 39,602,577 1,091 20,589,914
01/06/2010 2.00 1.80 1.98 43,514,609 1,999 22,727,234
02/05/2010 2.30 1.70 1.85 32,587,642 1,868 16,328,943
01/04/2010 2.37 2.02 2.30 15,365,840 1,557 7,090,000
01/03/2010 2.43 2.13 2.40 35,629,253 2,628 15,530,586
01/02/2010 2.18 1.84 2.13 47,252,971 2,137 23,915,048
03/01/2010 3.18 2.07 2.18 47,129,496 2,842 18,804,089
01/12/2009 3.13 2.40 3.13 68,392,238 6,034 25,600,197
01/11/2009 2.71 2.00 2.48 16,968,419 2,316 6,943,830
01/10/2009 2.85 2.27 2.65 29,067,400 2,122 11,124,104
01/09/2009 2.57 1.86 2.44 28,910,271 2,361 12,472,449
02/08/2009 2.26 1.87 1.93 24,350,425 2,583 11,839,690
01/07/2009 2.23 1.52 1.99 23,536,911 3,269 13,093,749
01/06/2009 2.70 1.83 2.28 48,867,155 4,324 21,259,323
03/05/2009 2.40 1.69 2.02 16,627,989 3,195 7,549,503
Download Table