Menu

AL-BILAD SECURITIES AND INVESTMENT Historical

Loading data
High Low
Performance Indicators 14/01/2024
MarketSecond
High Price0.33
Last Closing0.34
No. of Transactions1
SectorDiversified Financial Services
Low Price0.33
Opening Price0.33
No. of Shares4
Div0.00
Change-0.01
Closing Price0.33
Average Price0.33
P/EN
Value Traded1

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2021 0.49 0.47 0.49 26,657 8 55,538
05/08/2021 0.49 0.49 0.49 27,048 1 55,200
04/08/2021 0.47 0.47 0.47 259 1 550
03/08/2021 0.53 0.49 0.49 28,470 26 57,960
09/06/2021 0.51 0.51 0.51 153 1 300
08/06/2021 0.52 0.51 0.51 817 6 1,600
07/06/2021 0.50 0.50 0.50 323 4 645
03/06/2021 0.48 0.48 0.48 2 1 5
02/06/2021 0.46 0.46 0.46 100 2 218
01/06/2021 0.44 0.44 0.44 0 1 1
31/05/2021 0.42 0.42 0.42 78 1 186
30/05/2021 0.40 0.40 0.40 2 1 5
24/05/2021 0.39 0.39 0.39 2 1 5
20/05/2021 0.38 0.38 0.38 83 2 218
19/05/2021 0.37 0.37 0.37 74 1 200
18/05/2021 0.36 0.36 0.36 2 1 6
17/05/2021 0.35 0.35 0.35 92 2 264
16/05/2021 0.34 0.34 0.34 7 1 20
10/05/2021 0.33 0.33 0.33 42 1 128
09/05/2021 0.32 0.32 0.32 64 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
29/12/2019 0.79 0.79 0.79 40 1 50
22/12/2019 0.83 0.83 0.83 42 1 50
15/12/2019 0.87 0.87 0.87 56 2 64
08/12/2019 0.95 0.91 0.91 80 2 87
27/10/2019 1.00 0.99 1.00 24,913 3 25,164
02/06/2019 1.05 1.05 1.05 105 3 100
25/11/2018 1.05 1.05 1.05 277 2 264
27/05/2018 1.03 0.95 1.01 99,579 16 97,202
15/04/2018 1.05 1.00 1.00 25,463 4 25,450
07/01/2018 1.10 1.00 1.10 1,815 6 1,730
02/07/2017 1.05 1.05 1.05 8,085 12 7,700
02/01/2017 0.67 0.67 0.67 5 1 7
26/12/2016 0.67 0.64 0.67 652 4 995
18/12/2016 0.61 0.55 0.61 1,421 10 2,397
11/12/2016 0.55 0.55 0.55 63 2 114
04/12/2016 0.53 0.53 0.53 320 2 603
20/11/2016 0.53 0.51 0.51 5,588 3 10,564
30/10/2016 0.55 0.53 0.55 146 7 266
23/10/2016 0.53 0.49 0.53 16,521 8 31,822
16/10/2016 0.49 0.49 0.49 49 2 100
Date High Low Closing Value Traded No. of Trans No. of Shares
01/09/2014 0.69 0.69 0.69 44 1 64
03/08/2014 0.72 0.67 0.69 14,841 4 20,623
01/07/2014 0.70 0.67 0.70 457 5 659
01/06/2014 0.76 0.70 0.70 340 10 456
04/05/2014 0.78 0.72 0.78 527,582 11 730,769
01/04/2014 0.85 0.77 0.77 340 6 424
02/03/2014 0.89 0.72 0.85 34,115 9 40,396
02/02/2014 0.83 0.72 0.72 747 16 963
02/01/2014 0.95 0.91 0.91 118 3 129
01/12/2013 1.00 0.93 1.00 22,727 17 23,051
03/11/2013 0.93 0.65 0.93 227,636 37 310,391
01/10/2013 0.68 0.67 0.68 87 2 129
01/09/2013 0.73 0.70 0.70 113 3 158
01/08/2013 0.78 0.75 0.75 55 2 71
01/05/2013 0.74 0.68 0.68 674 12 943
01/04/2013 0.76 0.68 0.74 945 17 1,289
03/03/2013 0.67 0.64 0.67 158 7 243
03/02/2013 0.63 0.60 0.63 119 5 190
02/01/2013 0.67 0.63 0.63 250 12 385
02/12/2012 0.69 0.63 0.66 360 10 547