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
30/09/2010 2.37 2.17 2.37 5,144,393 85 2,245,963
29/09/2010 2.38 2.26 2.26 1,879,611 60 825,825
28/09/2010 2.42 2.30 2.37 2,193,954 29 921,650
27/09/2010 2.43 2.38 2.38 355,397 14 147,223
26/09/2010 2.51 2.42 2.45 7,864,257 58 3,194,995
23/09/2010 2.53 2.42 2.48 4,771,172 59 1,931,700
22/09/2010 2.57 2.46 2.54 3,698,221 24 1,453,950
21/09/2010 2.60 2.56 2.56 1,162,355 25 451,600
20/09/2010 2.61 2.50 2.58 3,331,846 73 1,293,980
19/09/2010 2.60 2.55 2.59 6,789,174 34 2,631,339
16/09/2010 2.65 2.60 2.65 302,845 15 115,200
15/09/2010 2.66 2.59 2.66 1,224,628 34 468,070
14/09/2010 2.68 2.62 2.62 755,924 42 284,565
13/09/2010 2.75 2.62 2.75 8,086,687 96 3,020,942
08/09/2010 2.67 2.58 2.64 4,104,713 58 1,555,800
07/09/2010 2.71 2.60 2.67 4,394,004 55 1,646,246
06/09/2010 2.69 2.51 2.64 4,409,813 29 1,673,715
05/09/2010 2.62 2.53 2.60 5,148,598 42 1,984,791
02/09/2010 2.60 2.51 2.52 1,668,351 34 655,395
01/09/2010 2.49 2.40 2.49 3,372,244 97 1,361,784
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
28/02/2010 2.36 2.03 2.30 11,655,263 952 5,291,892
21/02/2010 2.10 1.97 2.04 7,960,895 278 3,897,040
14/02/2010 2.09 1.87 2.03 8,265,345 471 4,229,119
07/02/2010 1.99 1.88 1.92 16,180,301 593 8,385,317
31/01/2010 2.18 1.84 1.95 16,991,170 724 8,372,475
24/01/2010 2.28 2.07 2.15 6,600,483 237 2,983,938
17/01/2010 2.41 2.24 2.26 8,776,135 207 3,733,729
10/01/2010 2.62 2.30 2.36 13,142,476 1,105 5,331,800
03/01/2010 3.18 2.64 2.64 14,990,377 1,219 5,069,334
27/12/2009 3.13 2.69 3.13 12,937,862 265 4,460,975
20/12/2009 2.76 2.56 2.65 18,520,847 1,280 6,929,360
13/12/2009 2.82 2.61 2.66 17,305,419 1,481 6,361,955
06/12/2009 2.73 2.40 2.71 17,024,830 2,586 6,797,669
01/12/2009 2.55 2.41 2.46 2,603,280 422 1,050,238
22/11/2009 2.71 2.38 2.48 6,796,825 993 2,666,361
15/11/2009 2.69 2.25 2.49 6,687,031 794 2,724,957
08/11/2009 2.28 2.00 2.22 2,488,995 307 1,140,685
01/11/2009 2.64 2.24 2.27 995,569 222 411,827
25/10/2009 2.78 2.60 2.65 8,205,081 395 3,105,369
18/10/2009 2.85 2.65 2.67 11,920,310 731 4,375,933
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/08/2007 1.11 0.92 1.00 122,464 160 116,349
01/07/2007 0.93 0.88 0.93 1,792 20 1,984
03/06/2007 0.95 0.91 0.91 10,878 19 11,508
01/05/2007 0.96 0.91 0.92 42,706 79 46,373
01/04/2007 0.89 0.83 0.89 2,116 9 2,533
01/03/2007 0.93 0.87 0.87 5,752 25 6,449
01/02/2007 0.99 0.90 0.92 6,786 21 7,313
07/01/2007 0.99 0.88 0.95 17,270 50 18,413
03/12/2006 0.96 0.81 0.85 27,709 33 30,722
01/11/2006 0.98 0.92 0.96 26,738 32 27,348
01/10/2006 1.01 0.97 0.98 20,677 49 21,009
03/09/2006 1.08 0.96 0.98 83,923 149 82,412
01/08/2006 1.00 0.87 0.97 19,758 61 20,874
02/07/2006 0.90 0.86 0.90 823 3 950
01/06/2006 0.94 0.86 0.86 11,004 40 12,183
01/05/2006 1.00 0.88 0.98 26,970 61 28,680
02/04/2006 1.01 0.91 0.99 14,010 63 14,536
01/03/2006 1.00 0.87 0.96 75,470 99 80,141
01/02/2006 0.99 0.86 0.94 237,110 56 263,088
02/01/2006 1.09 0.95 0.95 12,281 17 11,596
Download Table