INT'L ARABIAN DEVELOPMENT AND INVESTMENT TRADING CO. Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.56
Last Closing0.55
No. of Transactions54
SectorReal Estate
Low Price0.53
Opening Price0.54
No. of Shares84,571
Div0.00
Change0.00
Closing Price0.55
Average Price0.54
P/EN
Value Traded45,785
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
21/03/2024 | 0.52 | 0.51 | 0.52 | 1,245 | 7 | 2,441 |
20/03/2024 | 0.53 | 0.51 | 0.53 | 1,265 | 11 | 2,471 |
19/03/2024 | 0.53 | 0.51 | 0.53 | 21,994 | 11 | 43,080 |
14/03/2024 | 0.53 | 0.52 | 0.53 | 62 | 2 | 118 |
13/03/2024 | 0.53 | 0.52 | 0.53 | 1,728 | 7 | 3,322 |
12/03/2024 | 0.54 | 0.52 | 0.53 | 2,704 | 12 | 5,105 |
11/03/2024 | 0.54 | 0.50 | 0.54 | 27,061 | 59 | 52,440 |
10/03/2024 | 0.53 | 0.51 | 0.52 | 13,234 | 41 | 25,813 |
07/03/2024 | 0.54 | 0.53 | 0.53 | 7,652 | 16 | 14,390 |
06/03/2024 | 0.56 | 0.54 | 0.55 | 23,022 | 50 | 42,240 |
05/03/2024 | 0.56 | 0.54 | 0.56 | 3,346 | 8 | 6,110 |
04/03/2024 | 0.56 | 0.55 | 0.56 | 10,068 | 23 | 18,250 |
03/03/2024 | 0.57 | 0.54 | 0.57 | 12,760 | 32 | 23,384 |
29/02/2024 | 0.56 | 0.55 | 0.56 | 4,367 | 17 | 7,900 |
28/02/2024 | 0.57 | 0.56 | 0.57 | 4,982 | 13 | 8,895 |
27/02/2024 | 0.58 | 0.56 | 0.58 | 2,157 | 11 | 3,810 |
26/02/2024 | 0.59 | 0.56 | 0.57 | 28,281 | 41 | 49,202 |
25/02/2024 | 0.58 | 0.57 | 0.57 | 12,498 | 37 | 21,879 |
22/02/2024 | 0.59 | 0.56 | 0.59 | 67,086 | 82 | 115,927 |
21/02/2024 | 0.57 | 0.55 | 0.57 | 21,512 | 58 | 38,308 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/12/2023 | 0.54 | 0.45 | 0.54 | 257,876 | 393 | 517,187 |
26/11/2023 | 0.50 | 0.44 | 0.46 | 333,209 | 398 | 706,619 |
19/11/2023 | 0.44 | 0.37 | 0.44 | 206,234 | 364 | 499,677 |
12/11/2023 | 0.37 | 0.33 | 0.37 | 139,257 | 250 | 397,436 |
05/11/2023 | 0.34 | 0.31 | 0.34 | 66,075 | 210 | 201,810 |
29/10/2023 | 0.32 | 0.29 | 0.30 | 26,814 | 88 | 87,276 |
22/10/2023 | 0.30 | 0.27 | 0.29 | 32,580 | 156 | 114,556 |
15/10/2023 | 0.33 | 0.29 | 0.30 | 15,606 | 89 | 51,894 |
08/10/2023 | 0.35 | 0.32 | 0.33 | 24,580 | 83 | 74,339 |
01/10/2023 | 0.36 | 0.31 | 0.35 | 152,393 | 303 | 451,660 |
24/09/2023 | 0.32 | 0.30 | 0.32 | 50,913 | 77 | 167,855 |
17/09/2023 | 0.32 | 0.32 | 0.32 | 16 | 1 | 50 |
10/09/2023 | 0.33 | 0.31 | 0.33 | 23,601 | 100 | 73,241 |
03/09/2023 | 0.32 | 0.28 | 0.32 | 38,766 | 141 | 128,343 |
27/08/2023 | 0.28 | 0.27 | 0.28 | 5,851 | 70 | 21,260 |
20/08/2023 | 0.28 | 0.26 | 0.27 | 3,024 | 34 | 11,267 |
13/08/2023 | 0.30 | 0.28 | 0.28 | 4,180 | 26 | 14,699 |
06/08/2023 | 0.30 | 0.29 | 0.30 | 934 | 4 | 3,222 |
30/07/2023 | 0.31 | 0.29 | 0.30 | 8,076 | 30 | 26,919 |
23/07/2023 | 0.32 | 0.29 | 0.29 | 19,684 | 78 | 64,605 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2021 | 0.19 | 0.16 | 0.17 | 21,792 | 89 | 126,771 |
03/01/2021 | 0.21 | 0.18 | 0.18 | 88,019 | 316 | 462,710 |
01/12/2020 | 0.21 | 0.18 | 0.19 | 49,889 | 189 | 257,990 |
01/11/2020 | 0.20 | 0.16 | 0.19 | 39,287 | 129 | 215,115 |
01/10/2020 | 0.20 | 0.17 | 0.19 | 18,860 | 95 | 103,948 |
01/09/2020 | 0.21 | 0.18 | 0.19 | 81,481 | 252 | 410,822 |
04/08/2020 | 0.20 | 0.18 | 0.18 | 19,361 | 91 | 104,862 |
01/07/2020 | 0.21 | 0.19 | 0.20 | 59,930 | 202 | 303,218 |
01/06/2020 | 0.24 | 0.20 | 0.21 | 17,438 | 48 | 81,432 |
10/05/2020 | 0.23 | 0.23 | 0.23 | 2,530 | 3 | 11,000 |
01/03/2020 | 0.24 | 0.22 | 0.24 | 1,112 | 9 | 4,757 |
02/02/2020 | 0.26 | 0.22 | 0.24 | 134,885 | 335 | 568,134 |
02/01/2020 | 0.23 | 0.18 | 0.23 | 74,111 | 221 | 356,029 |
01/12/2019 | 0.21 | 0.18 | 0.18 | 15,268 | 63 | 77,078 |
03/11/2019 | 0.21 | 0.18 | 0.20 | 39,131 | 173 | 201,260 |
01/10/2019 | 0.22 | 0.20 | 0.22 | 5,200 | 21 | 25,804 |
01/09/2019 | 0.22 | 0.19 | 0.21 | 32,230 | 175 | 155,179 |
01/08/2019 | 0.22 | 0.19 | 0.20 | 14,697 | 76 | 74,614 |
01/07/2019 | 0.26 | 0.19 | 0.23 | 88,203 | 325 | 379,889 |
02/06/2019 | 0.20 | 0.19 | 0.19 | 3,647 | 37 | 19,051 |