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
03/08/2010 2.16 2.12 2.12 2,934,572 50 1,371,425
02/08/2010 2.18 2.12 2.12 3,467,233 92 1,599,070
01/08/2010 2.14 2.08 2.14 1,545,144 145 728,109
29/07/2010 2.04 1.94 2.04 281,208 100 139,390
28/07/2010 1.95 1.92 1.95 1,822,620 81 942,191
27/07/2010 1.94 1.87 1.90 1,537,383 83 798,830
26/07/2010 1.87 1.81 1.86 358,711 19 195,415
25/07/2010 1.88 1.84 1.87 786,814 15 420,450
22/07/2010 1.88 1.84 1.86 1,438,876 50 775,390
21/07/2010 1.89 1.85 1.89 2,359,595 26 1,264,297
20/07/2010 1.89 1.85 1.89 1,866,202 35 991,226
19/07/2010 1.95 1.86 1.87 1,707,757 110 889,733
18/07/2010 1.95 1.87 1.95 851,033 23 443,376
15/07/2010 1.92 1.88 1.92 1,526,399 29 800,830
14/07/2010 1.95 1.89 1.92 273,637 28 142,421
13/07/2010 1.93 1.88 1.92 778,498 33 408,550
12/07/2010 1.91 1.88 1.91 165,112 20 87,200
11/07/2010 1.90 1.85 1.90 953,471 41 505,376
08/07/2010 1.94 1.87 1.88 2,112,661 55 1,091,761
07/07/2010 1.95 1.87 1.92 1,229,223 138 652,495
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
25/05/2009 2.35 1.99 1.99 4,725,756 971 2,141,431
17/05/2009 2.36 2.00 2.21 4,583,843 773 2,046,156
10/05/2009 2.40 2.14 2.20 5,449,917 904 2,415,665
03/05/2009 2.11 1.69 2.11 821,432 223 419,512
26/04/2009 1.94 1.71 1.77 2,355,278 818 1,289,545
19/04/2009 1.77 1.40 1.77 1,040,546 352 634,521
12/04/2009 1.45 1.32 1.40 129,447 85 93,676
05/04/2009 1.42 1.24 1.39 153,550 38 121,789
29/03/2009 1.35 1.26 1.26 4,139,311 54 3,182,598
22/03/2009 1.36 1.26 1.33 18,111 52 13,835
15/03/2009 1.34 1.16 1.26 85,905 79 69,301
08/03/2009 1.26 1.10 1.25 1,097,475 101 990,217
01/03/2009 1.16 1.04 1.15 30,705 61 27,430
22/02/2009 1.09 0.99 1.09 6,225,157 60 6,041,691
15/02/2009 1.06 1.00 1.02 1,360 16 1,335
08/02/2009 1.08 0.95 1.04 51,496 53 51,572
01/02/2009 1.10 0.94 1.00 188,307 79 181,424
25/01/2009 1.10 0.95 0.99 183,831 18 176,719
18/01/2009 1.20 1.05 1.10 2,989 13 2,611
11/01/2009 1.38 1.24 1.24 2,296 8 1,749
Download Table