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
31/08/2010 2.40 2.34 2.38 3,258,256 38 1,370,850
30/08/2010 2.41 2.39 2.40 2,217,749 58 922,319
29/08/2010 2.43 2.39 2.39 3,423,779 69 1,424,460
26/08/2010 2.38 2.29 2.38 1,413,203 119 606,933
25/08/2010 2.35 2.29 2.29 2,819,254 105 1,217,900
24/08/2010 2.35 2.23 2.30 3,968,396 202 1,739,616
23/08/2010 2.25 2.16 2.25 1,860,576 92 856,362
22/08/2010 2.20 2.09 2.15 5,410,569 58 2,522,282
19/08/2010 2.20 2.11 2.16 4,047,453 50 1,877,510
18/08/2010 2.11 2.10 2.11 1,402,610 26 665,232
17/08/2010 2.11 2.10 2.11 413,408 19 196,020
16/08/2010 2.13 2.00 2.11 4,908,416 74 2,349,285
15/08/2010 2.12 2.02 2.10 5,308,716 46 2,515,828
12/08/2010 2.11 2.09 2.10 823,076 50 393,260
11/08/2010 2.22 2.08 2.08 2,495,628 116 1,192,975
10/08/2010 2.19 2.17 2.18 1,295,673 48 593,887
09/08/2010 2.20 2.14 2.16 2,869,119 52 1,333,726
08/08/2010 2.14 2.08 2.14 2,789,189 34 1,316,395
05/08/2010 2.16 2.14 2.14 884,642 31 410,700
04/08/2010 2.15 2.14 2.14 686,003 49 319,727
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
11/10/2009 2.65 2.32 2.62 7,509,434 658 3,030,984
04/10/2009 2.42 2.27 2.38 1,420,760 325 606,818
27/09/2009 2.52 2.33 2.38 3,783,783 398 1,568,403
24/09/2009 2.55 2.45 2.53 1,236,025 210 494,521
13/09/2009 2.57 2.27 2.50 9,790,177 946 4,041,947
06/09/2009 2.48 1.97 2.45 11,757,034 738 5,139,038
30/08/2009 2.00 1.86 1.98 4,169,716 148 2,169,115
23/08/2009 2.02 1.93 1.97 3,569,366 68 1,806,400
16/08/2009 2.05 1.89 2.00 3,690,788 275 1,849,569
09/08/2009 2.26 1.93 1.93 7,511,640 1,040 3,511,610
02/08/2009 2.21 1.98 2.21 7,763,982 1,134 3,736,536
26/07/2009 2.00 1.68 1.99 8,987,718 1,045 4,822,257
19/07/2009 1.78 1.52 1.66 4,517,851 959 2,816,750
12/07/2009 1.86 1.66 1.77 6,134,391 616 3,606,655
05/07/2009 2.18 1.78 1.92 2,335,709 414 1,115,457
28/06/2009 2.30 2.07 2.08 5,246,683 561 2,417,412
21/06/2009 2.70 2.33 2.33 8,371,284 562 3,236,102
14/06/2009 2.67 2.22 2.50 17,311,605 1,135 6,992,832
07/06/2009 2.38 2.07 2.34 8,652,160 790 3,890,781
31/05/2009 2.09 1.83 2.08 11,893,706 1,835 5,981,565
Download Table