Menu

NOOR CAPITAL MARKTS FOR DIVERSIFIED INVESTMENTS Historical

Loading data
High Low
Performance Indicators 18/04/2024
MarketSecond
High Price1.64
Last Closing1.61
No. of Transactions11
SectorReal Estate
Low Price1.60
Opening Price1.62
No. of Shares2,605
Div6.10
Change0.03
Closing Price1.64
Average Price1.63
P/E12.98
Value Traded4,242

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
19/10/2023 1.86 1.79 1.86 1,827 2 1,020
17/10/2023 1.88 1.76 1.88 2,872 7 1,625
12/10/2023 1.85 1.79 1.85 64 2 35
04/10/2023 1.88 1.80 1.88 1,464 9 792
17/09/2023 1.88 1.79 1.88 915 3 500
12/09/2023 1.88 1.80 1.88 1,652 2 900
04/09/2023 1.89 1.76 1.89 1,329 13 730
28/08/2023 1.80 1.71 1.80 500 2 290
23/08/2023 1.80 1.80 1.80 144 2 80
21/08/2023 1.78 1.71 1.78 3,263 7 1,880
17/08/2023 1.80 1.71 1.80 1,984 5 1,150
10/08/2023 1.79 1.79 1.79 138 1 77
08/08/2023 1.82 1.74 1.80 1,113 5 613
07/08/2023 1.84 1.80 1.83 1,928 3 1,070
06/08/2023 1.83 1.81 1.83 599 5 330
01/08/2023 1.83 1.80 1.80 546 5 302
31/07/2023 1.85 1.82 1.85 2,919 6 1,600
27/07/2023 1.91 1.82 1.91 103 2 54
26/07/2023 1.91 1.91 1.91 287 2 150
25/07/2023 1.90 1.87 1.89 2,900 8 1,530
Date High Low Closing Value Traded No. of Trans No. of Shares
28/08/2022 1.78 1.73 1.78 482 4 278
21/08/2022 1.82 1.74 1.82 90 5 50
14/08/2022 1.87 1.74 1.81 7,466 25 4,257
07/08/2022 1.90 1.79 1.88 5,316 29 2,952
31/07/2022 1.99 1.82 1.93 42,839 24 23,485
24/07/2022 2.01 1.93 2.01 2,233 32 1,155
17/07/2022 2.22 1.95 2.03 14,505 76 7,217
13/07/2022 2.23 2.08 2.23 2,980 6 1,418
03/07/2022 2.32 2.08 2.18 6,842 37 3,216
26/06/2022 2.33 2.19 2.25 5,591 23 2,499
19/06/2022 2.35 2.19 2.34 2,164 34 961
12/06/2022 2.39 2.23 2.35 3,907 35 1,674
05/06/2022 2.42 2.28 2.41 9,237 22 3,965
29/05/2022 2.46 2.45 2.46 1,099 4 447
22/05/2022 2.45 2.25 2.45 916 8 397
15/05/2022 2.45 2.32 2.32 1,863 12 797
08/05/2022 2.44 2.38 2.44 3,737 22 1,569
24/04/2022 2.50 2.50 2.50 8 1 3
17/04/2022 2.54 2.33 2.45 4,226 18 1,723
10/04/2022 2.57 2.47 2.57 1,129 14 450
Date High Low Closing Value Traded No. of Trans No. of Shares
02/09/2018 1.46 1.13 1.38 11,312 26 8,153
01/08/2018 1.10 0.95 1.08 6,609 56 6,322
01/07/2018 1.07 0.91 1.05 13,914 80 14,368
03/06/2018 0.97 0.91 0.95 7,131 45 7,588
02/05/2018 1.15 0.87 0.95 93,629 204 97,760
01/03/2018 1.19 1.00 1.13 17,369 78 16,135
01/02/2018 1.67 1.10 1.14 8,740 41 6,814
02/01/2018 1.68 0.38 1.68 994 6 1,900
03/12/2017 0.46 0.37 0.37 4,729 31 11,524
01/11/2017 0.49 0.44 0.48 7,978 72 17,032
01/10/2017 0.60 0.41 0.46 67,279 273 126,912
05/09/2017 0.80 0.57 0.57 41,871 148 58,134
01/08/2017 0.89 0.52 0.84 272,420 582 346,045
02/07/2017 0.71 0.48 0.57 55,506 270 93,410
01/06/2017 0.76 0.53 0.70 131,902 332 189,511
01/05/2017 0.51 0.32 0.51 220,253 256 592,391
02/04/2017 0.71 0.38 0.38 24,907 108 59,349
01/03/2017 0.81 0.46 0.74 4,788 42 7,572
01/02/2017 0.58 0.45 0.45 1,967 11 3,768
02/01/2017 0.57 0.57 0.57 1,853 2 3,250