ARAB ALUMINIUM INDUSTRY /ARAL Historical

Performance Indicators 28/11/2023
MarketFirst
High Price2.74
Last Closing2.70
No. of Transactions10
SectorMining and Extraction Industries
Low Price2.62
Opening Price2.63
No. of Shares3,250
Div2.55
Change0.04
Closing Price2.74
Average Price2.62
P/EN
Value Traded8,527
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/11/2023 | 2.74 | 2.62 | 2.74 | 8,527 | 10 | 3,250 |
27/11/2023 | 2.74 | 2.57 | 2.70 | 32,235 | 15 | 12,493 |
23/11/2023 | 2.77 | 2.63 | 2.77 | 238 | 3 | 88 |
22/11/2023 | 2.71 | 2.71 | 2.71 | 130 | 1 | 48 |
21/11/2023 | 2.63 | 2.63 | 2.63 | 250 | 1 | 95 |
15/11/2023 | 2.75 | 2.62 | 2.75 | 595 | 8 | 220 |
14/11/2023 | 2.61 | 2.61 | 2.61 | 313 | 1 | 120 |
13/11/2023 | 2.61 | 2.61 | 2.61 | 783 | 2 | 300 |
12/11/2023 | 2.74 | 2.74 | 2.74 | 27 | 1 | 10 |
09/11/2023 | 2.61 | 2.61 | 2.61 | 522 | 2 | 200 |
08/11/2023 | 2.62 | 2.61 | 2.62 | 554 | 2 | 212 |
07/11/2023 | 2.78 | 2.62 | 2.78 | 534 | 4 | 203 |
02/11/2023 | 2.61 | 2.61 | 2.61 | 292 | 1 | 112 |
01/11/2023 | 2.63 | 2.61 | 2.61 | 14,755 | 6 | 5,650 |
31/10/2023 | 2.79 | 2.79 | 2.79 | 419 | 1 | 150 |
26/10/2023 | 2.80 | 2.80 | 2.80 | 350 | 1 | 125 |
25/10/2023 | 2.79 | 2.76 | 2.79 | 278 | 4 | 100 |
24/10/2023 | 2.77 | 2.61 | 2.77 | 224 | 4 | 83 |
22/10/2023 | 2.61 | 2.61 | 2.61 | 352 | 1 | 135 |
19/10/2023 | 2.70 | 2.70 | 2.70 | 270 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
26/11/2023 | 2.74 | 2.57 | 2.74 | 40,763 | 25 | 15,743 |
19/11/2023 | 2.77 | 2.63 | 2.77 | 618 | 5 | 231 |
12/11/2023 | 2.75 | 2.61 | 2.75 | 1,719 | 12 | 650 |
05/11/2023 | 2.78 | 2.61 | 2.61 | 1,610 | 8 | 615 |
29/10/2023 | 2.79 | 2.61 | 2.61 | 15,466 | 8 | 5,912 |
22/10/2023 | 2.80 | 2.61 | 2.80 | 1,204 | 10 | 443 |
15/10/2023 | 2.70 | 2.60 | 2.70 | 909 | 3 | 345 |
08/10/2023 | 2.78 | 2.59 | 2.61 | 2,475 | 21 | 931 |
01/10/2023 | 2.88 | 2.61 | 2.80 | 15,199 | 19 | 5,769 |
24/09/2023 | 2.84 | 2.65 | 2.84 | 3,993 | 10 | 1,502 |
17/09/2023 | 2.84 | 2.65 | 2.84 | 1,490 | 6 | 561 |
10/09/2023 | 2.65 | 2.65 | 2.65 | 591 | 2 | 223 |
27/08/2023 | 2.84 | 2.65 | 2.84 | 9,320 | 9 | 3,509 |
13/08/2023 | 2.66 | 2.65 | 2.66 | 5,103 | 8 | 1,925 |
06/08/2023 | 3.00 | 2.78 | 2.78 | 866 | 6 | 305 |
30/07/2023 | 2.81 | 2.45 | 2.81 | 24,091 | 13 | 8,911 |
23/07/2023 | 2.71 | 2.70 | 2.70 | 6,159 | 10 | 2,275 |
16/07/2023 | 2.90 | 2.71 | 2.90 | 29,014 | 2 | 10,005 |
09/07/2023 | 2.71 | 2.70 | 2.71 | 1,717 | 7 | 635 |
02/07/2023 | 2.75 | 2.69 | 2.69 | 189 | 4 | 70 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/11/2023 | 2.78 | 2.57 | 2.74 | 59,757 | 57 | 23,001 |
01/10/2023 | 2.88 | 2.59 | 2.79 | 20,206 | 54 | 7,638 |
03/09/2023 | 2.84 | 2.65 | 2.84 | 6,074 | 18 | 2,286 |
01/08/2023 | 3.00 | 2.45 | 2.84 | 15,962 | 31 | 5,997 |
02/07/2023 | 2.90 | 2.68 | 2.68 | 60,497 | 28 | 21,638 |
04/06/2023 | 2.70 | 2.55 | 2.69 | 5,347 | 17 | 2,009 |
01/05/2023 | 2.87 | 2.55 | 2.69 | 93,941 | 68 | 36,187 |
02/04/2023 | 3.44 | 2.76 | 3.10 | 1,763 | 8 | 572 |
01/03/2023 | 2.98 | 2.86 | 2.98 | 25,627 | 8 | 8,930 |
01/02/2023 | 2.95 | 2.85 | 2.88 | 26,746 | 18 | 9,327 |
02/01/2023 | 3.55 | 2.75 | 2.90 | 55,517 | 63 | 19,283 |
01/12/2022 | 3.08 | 2.90 | 3.08 | 9,741 | 24 | 3,314 |
01/11/2022 | 2.99 | 2.85 | 2.99 | 5,804 | 13 | 1,989 |
02/10/2022 | 2.90 | 2.85 | 2.89 | 9,483 | 15 | 3,289 |
01/09/2022 | 3.22 | 2.82 | 2.86 | 11,382 | 23 | 3,986 |
01/08/2022 | 3.22 | 2.72 | 3.01 | 19,183 | 32 | 6,951 |
03/07/2022 | 2.86 | 2.64 | 2.70 | 14,414 | 28 | 5,275 |
01/06/2022 | 2.95 | 2.80 | 2.95 | 24,261 | 45 | 8,532 |
08/05/2022 | 2.99 | 2.61 | 2.80 | 12,215 | 26 | 4,351 |
03/04/2022 | 2.99 | 2.80 | 2.81 | 8,742 | 14 | 3,108 |