AL-BARAKAT INVESTMENT GROUP 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.

Performance Indicators 19/07/2009

Market

High Price3.36

Last Closing3.20

No. of Transactions76

SectorDiversified Financial Services

Low Price3.30

Opening Price3.30

No. of Shares33,570

Div2.08

Change0.16

Closing Price3.36

Average Price3.36

P/E24.16

Value Traded112,650

Historical Trading Indicators

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
19/07/2009	3.36	3.30	3.36	112,650	76	33,570
16/07/2009	3.22	3.05	3.20	391,264	107	124,851
15/07/2009	3.07	2.90	3.07	152,165	109	50,922
14/07/2009	2.93	2.80	2.93	169,369	78	58,245
13/07/2009	2.80	2.74	2.80	147,416	42	53,045
12/07/2009	2.67	2.63	2.67	121,219	75	45,735
09/07/2009	2.56	2.32	2.55	133,600	138	54,236
08/07/2009	2.44	2.42	2.44	75,603	73	30,996
07/07/2009	2.33	2.25	2.33	126,302	59	54,828
06/07/2009	2.22	2.02	2.22	152,423	167	72,161
05/07/2009	2.13	2.12	2.12	319	2	150
02/07/2009	2.23	2.23	2.23	5,464	18	2,450
01/07/2009	2.58	2.34	2.34	599,983	167	242,165
30/06/2009	2.46	2.46	2.46	14,945	34	6,075
29/06/2009	2.77	2.58	2.58	631,654	155	239,521
28/06/2009	2.71	2.71	2.71	11,518	9	4,250
25/06/2009	3.09	2.85	2.85	320,744	195	111,432
24/06/2009	3.03	2.83	2.99	745,146	545	259,067
23/06/2009	3.04	2.86	2.97	69,550	95	23,677
22/06/2009	3.23	3.00	3.00	200,267	213	65,969

Download Table

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
19/07/2009	3.36	3.30	3.36	112,650	76	33,570
12/07/2009	3.22	2.63	3.20	981,432	411	332,798
05/07/2009	2.56	2.02	2.55	488,246	439	212,371
28/06/2009	2.77	2.23	2.23	1,263,562	383	494,461
21/06/2009	3.23	2.83	2.85	1,348,225	1,079	464,150
14/06/2009	3.35	3.03	3.09	380,262	259	120,508
07/06/2009	3.17	2.70	3.17	277,626	295	92,725
31/05/2009	3.39	2.78	2.78	1,214,571	784	398,612
25/05/2009	3.35	2.95	3.24	583,756	555	190,471
17/05/2009	3.30	3.08	3.30	117,638	188	37,049
10/05/2009	3.40	3.05	3.21	313,615	282	97,064
03/05/2009	3.35	2.93	3.11	593,831	663	191,948
26/04/2009	3.39	3.10	3.27	344,043	95	104,246
19/04/2009	3.65	3.25	3.34	954,558	541	282,666
12/04/2009	3.47	3.26	3.42	198,714	174	58,572
05/04/2009	3.67	3.14	3.27	2,247,925	527	671,749
29/03/2009	3.78	3.42	3.65	790,940	448	220,121
22/03/2009	4.15	3.42	3.65	1,894,622	753	501,250
15/03/2009	4.11	3.61	3.97	4,428,182	805	1,149,612
08/03/2009	4.28	3.94	4.06	185,175	161	46,157

Download Table

Date	High	Low	Closing	Value Traded	No. of Trans	No. of Shares
01/07/2009	3.36	2.02	3.36	2,187,774	1,111	823,354
01/06/2009	3.39	2.46	2.46	3,864,130	2,591	1,321,280
03/05/2009	3.40	2.93	3.24	1,623,509	1,712	521,093
01/04/2009	3.76	3.10	3.27	4,115,955	1,582	1,221,190
01/03/2009	4.78	3.42	3.74	8,633,016	2,563	2,194,166
01/02/2009	4.30	2.88	4.30	9,873,259	3,025	2,682,290
04/01/2009	3.30	2.86	3.18	554,316	310	175,188
01/12/2008	3.37	2.86	3.17	1,015,617	489	323,886
02/11/2008	3.48	2.89	3.03	5,899,904	1,773	1,908,139
05/10/2008	3.36	2.43	3.30	3,435,192	1,427	1,209,512
01/09/2008	3.83	2.84	2.97	473,923	233	140,369
03/08/2008	4.66	3.45	3.65	2,358,919	295	577,055
01/07/2008	4.49	2.90	4.49	4,784,575	767	1,342,716
01/06/2008	3.20	2.72	3.05	358,885	117	119,542
04/05/2008	3.18	2.44	3.10	640,276	146	222,022
01/04/2008	2.78	2.44	2.58	543,027	411	209,791
02/03/2008	2.98	2.40	2.60	3,940,623	794	1,517,645
02/02/2008	2.74	2.20	2.73	2,796,203	1,252	1,144,205
02/01/2008	3.28	2.47	2.62	3,748,454	1,464	1,356,767
02/12/2007	3.16	2.58	3.08	22,501,448	2,767	7,947,214

Download Table