ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 24/01/2022
MarketSecond
High Price2.84
Last Closing2.84
No. of Transactions3
SectorMining and Extraction Industries
Low Price2.80
Opening Price2.80
No. of Shares817
Div1.41
Change0.00
Closing Price2.84
Average Price2.83
P/EM
Value Traded2,309
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 24/01/2022 | 2.84 | 2.80 | 2.84 | 2,309 | 3 | 817 |
| 23/01/2022 | 2.84 | 2.76 | 2.84 | 1,330 | 13 | 480 |
| 13/01/2022 | 2.90 | 2.89 | 2.90 | 1,544 | 4 | 533 |
| 12/01/2022 | 2.90 | 2.71 | 2.90 | 6,596 | 4 | 2,293 |
| 10/01/2022 | 2.86 | 2.85 | 2.85 | 429 | 2 | 150 |
| 09/01/2022 | 2.99 | 2.99 | 2.99 | 27 | 2 | 9 |
| 06/01/2022 | 2.94 | 2.93 | 2.94 | 2,128 | 4 | 724 |
| 05/01/2022 | 2.85 | 2.85 | 2.85 | 128 | 2 | 45 |
| 04/01/2022 | 2.88 | 2.81 | 2.86 | 13,990 | 8 | 4,893 |
| 02/01/2022 | 2.80 | 2.80 | 2.80 | 2,240 | 2 | 800 |
| 30/12/2021 | 2.88 | 2.80 | 2.88 | 7,846 | 8 | 2,778 |
| 29/12/2021 | 2.75 | 2.75 | 2.75 | 4,125 | 3 | 1,500 |
| 28/12/2021 | 2.80 | 2.80 | 2.80 | 6,222 | 4 | 2,222 |
| 27/12/2021 | 2.81 | 2.80 | 2.81 | 11,094 | 10 | 3,955 |
| 23/12/2021 | 2.86 | 2.85 | 2.85 | 1,156 | 2 | 405 |
| 22/12/2021 | 2.96 | 2.95 | 2.96 | 8,262 | 4 | 2,800 |
| 21/12/2021 | 2.82 | 2.82 | 2.82 | 6,768 | 6 | 2,400 |
| 20/12/2021 | 2.69 | 2.45 | 2.69 | 27,801 | 29 | 10,475 |
| 16/12/2021 | 2.57 | 2.45 | 2.57 | 6,858 | 18 | 2,731 |
| 15/12/2021 | 2.46 | 2.35 | 2.45 | 39,854 | 22 | 16,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/01/2022 | 2.84 | 2.76 | 2.84 | 3,639 | 16 | 1,297 |
| 09/01/2022 | 2.99 | 2.71 | 2.90 | 8,595 | 12 | 2,985 |
| 02/01/2022 | 2.94 | 2.80 | 2.94 | 18,486 | 16 | 6,462 |
| 26/12/2021 | 2.88 | 2.75 | 2.88 | 29,287 | 25 | 10,455 |
| 19/12/2021 | 2.96 | 2.45 | 2.85 | 43,988 | 41 | 16,080 |
| 12/12/2021 | 2.57 | 2.25 | 2.57 | 59,016 | 58 | 24,422 |
| 05/12/2021 | 2.47 | 2.33 | 2.39 | 56,626 | 46 | 23,589 |
| 21/11/2021 | 2.40 | 2.26 | 2.40 | 2,077 | 7 | 888 |
| 14/11/2021 | 2.62 | 2.28 | 2.37 | 416,218 | 41 | 167,030 |
| 07/11/2021 | 2.18 | 1.81 | 2.18 | 29,878 | 18 | 14,642 |
| 31/10/2021 | 1.73 | 1.60 | 1.73 | 164,970 | 19 | 101,193 |
| 24/10/2021 | 1.66 | 1.60 | 1.60 | 4,109 | 13 | 2,536 |
| 17/10/2021 | 1.63 | 1.60 | 1.62 | 3,815 | 12 | 2,367 |
| 10/10/2021 | 1.69 | 1.61 | 1.61 | 14,940 | 26 | 9,074 |
| 03/10/2021 | 1.61 | 1.55 | 1.61 | 19,316 | 15 | 12,146 |
| 26/09/2021 | 1.55 | 1.45 | 1.55 | 18,344 | 25 | 12,155 |
| 19/09/2021 | 1.49 | 1.47 | 1.47 | 1,031 | 7 | 700 |
| 12/09/2021 | 1.52 | 1.47 | 1.52 | 2,995 | 14 | 2,000 |
| 05/09/2021 | 1.52 | 1.47 | 1.52 | 829 | 3 | 550 |
| 29/08/2021 | 1.50 | 1.45 | 1.45 | 3,369 | 9 | 2,275 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2021 | 2.96 | 2.25 | 2.88 | 188,917 | 170 | 74,546 |
| 01/11/2021 | 2.62 | 1.62 | 2.40 | 612,459 | 82 | 283,328 |
| 03/10/2021 | 1.69 | 1.55 | 1.60 | 42,863 | 69 | 26,548 |
| 01/09/2021 | 1.55 | 1.45 | 1.55 | 23,716 | 51 | 15,755 |
| 01/08/2021 | 1.53 | 1.39 | 1.49 | 15,401 | 32 | 10,315 |
| 01/07/2021 | 1.56 | 1.39 | 1.39 | 37,265 | 49 | 24,900 |
| 01/06/2021 | 1.64 | 1.44 | 1.51 | 21,621 | 47 | 13,857 |
| 02/05/2021 | 1.76 | 1.49 | 1.56 | 6,324 | 28 | 3,849 |
| 01/04/2021 | 1.58 | 1.24 | 1.58 | 11,287 | 40 | 8,240 |
| 01/03/2021 | 1.34 | 1.23 | 1.34 | 2,875 | 21 | 2,269 |
| 01/02/2021 | 1.26 | 1.15 | 1.26 | 5,384 | 29 | 4,388 |
| 03/01/2021 | 1.34 | 1.23 | 1.25 | 1,323 | 11 | 1,037 |
| 01/12/2020 | 1.41 | 1.23 | 1.41 | 11,679 | 45 | 9,119 |
| 01/11/2020 | 1.29 | 1.25 | 1.25 | 4,293 | 11 | 3,390 |
| 01/10/2020 | 1.29 | 1.25 | 1.25 | 5,095 | 22 | 3,988 |
| 01/09/2020 | 1.32 | 1.30 | 1.31 | 4,821 | 11 | 3,694 |
| 04/08/2020 | 1.42 | 1.34 | 1.37 | 1,880 | 7 | 1,387 |
| 01/07/2020 | 1.48 | 1.37 | 1.37 | 1,732 | 6 | 1,250 |
| 01/06/2020 | 1.51 | 1.44 | 1.49 | 1,006 | 7 | 683 |
| 10/05/2020 | 1.58 | 1.52 | 1.58 | 312 | 3 | 200 |