ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 03/09/2026
MarketSecond
High Price1.52
Last Closing1.45
No. of Transactions58
SectorMining and Extraction Industries
Low Price1.46
Opening Price1.46
No. of Shares23,876
Div0.00
Change0.07
Closing Price1.52
Average Price1.51
P/EN
Value Traded35,954
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/09/2025 | 1.44 | 1.38 | 1.44 | 189 | 7 | 134 |
| 07/09/2025 | 1.41 | 1.38 | 1.38 | 1,575 | 12 | 1,131 |
| 03/09/2025 | 1.39 | 1.38 | 1.38 | 421 | 4 | 304 |
| 02/09/2025 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| 01/09/2025 | 1.44 | 1.42 | 1.44 | 161 | 7 | 113 |
| 31/08/2025 | 1.45 | 1.41 | 1.41 | 736 | 6 | 522 |
| 28/08/2025 | 1.48 | 1.40 | 1.48 | 429 | 10 | 299 |
| 27/08/2025 | 1.42 | 1.41 | 1.41 | 161 | 7 | 114 |
| 25/08/2025 | 1.48 | 1.41 | 1.47 | 1,001 | 14 | 706 |
| 24/08/2025 | 1.49 | 1.47 | 1.47 | 207 | 3 | 140 |
| 20/08/2025 | 1.49 | 1.49 | 1.49 | 1,033 | 4 | 693 |
| 19/08/2025 | 1.52 | 1.49 | 1.49 | 2,436 | 13 | 1,626 |
| 18/08/2025 | 1.56 | 1.50 | 1.56 | 76 | 3 | 50 |
| 13/08/2025 | 1.56 | 1.49 | 1.55 | 4,628 | 31 | 3,098 |
| 12/08/2025 | 1.56 | 1.52 | 1.53 | 703 | 7 | 462 |
| 11/08/2025 | 1.59 | 1.59 | 1.59 | 240 | 6 | 151 |
| 10/08/2025 | 1.58 | 1.53 | 1.57 | 1,093 | 13 | 705 |
| 07/08/2025 | 1.61 | 1.59 | 1.61 | 1,704 | 15 | 1,064 |
| 06/08/2025 | 1.60 | 1.60 | 1.60 | 67 | 2 | 42 |
| 05/08/2025 | 1.62 | 1.60 | 1.60 | 290 | 3 | 180 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 08/05/2022 | 2.82 | 2.75 | 2.78 | 2,829 | 6 | 1,007 |
| 24/04/2022 | 2.99 | 2.80 | 2.81 | 7,552 | 10 | 2,683 |
| 17/04/2022 | 2.80 | 2.80 | 2.80 | 420 | 1 | 150 |
| 10/04/2022 | 2.80 | 2.80 | 2.80 | 770 | 3 | 275 |
| 27/03/2022 | 2.81 | 2.81 | 2.81 | 784 | 3 | 279 |
| 20/03/2022 | 2.81 | 2.81 | 2.81 | 28 | 1 | 10 |
| 13/03/2022 | 2.94 | 2.80 | 2.80 | 4,194 | 8 | 1,473 |
| 06/03/2022 | 2.90 | 2.89 | 2.90 | 1,158 | 2 | 400 |
| 27/02/2022 | 2.85 | 2.85 | 2.85 | 570 | 1 | 200 |
| 20/02/2022 | 2.80 | 2.80 | 2.80 | 2,685 | 8 | 959 |
| 13/02/2022 | 2.85 | 2.80 | 2.80 | 37,314 | 14 | 13,098 |
| 30/01/2022 | 2.93 | 2.80 | 2.93 | 3,152 | 8 | 1,119 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 1.40 | 1.31 | 1.31 | 24,905 | 40 | 18,788 |
| 01/10/2009 | 1.40 | 1.30 | 1.40 | 4,857 | 22 | 3,636 |
| 01/09/2009 | 1.36 | 1.30 | 1.30 | 13,382 | 36 | 9,963 |
| 02/08/2009 | 1.35 | 1.32 | 1.35 | 5,023 | 23 | 3,750 |
| 01/07/2009 | 1.39 | 1.24 | 1.32 | 16,804 | 47 | 12,905 |
| 01/06/2009 | 1.62 | 1.34 | 1.34 | 19,652 | 34 | 13,575 |
| 03/05/2009 | 1.64 | 1.43 | 1.55 | 59,736 | 47 | 38,288 |
| 01/04/2009 | 1.65 | 1.50 | 1.51 | 2,896 | 10 | 1,813 |
| 01/03/2009 | 1.71 | 1.50 | 1.65 | 44,883 | 53 | 26,991 |
| 01/02/2009 | 1.73 | 1.48 | 1.71 | 10,930 | 37 | 6,709 |
| 04/01/2009 | 1.79 | 1.44 | 1.58 | 671,694 | 38 | 391,420 |
| 01/12/2008 | 1.84 | 1.50 | 1.72 | 572,204 | 127 | 315,857 |
| 02/11/2008 | 1.68 | 1.37 | 1.60 | 182,865 | 132 | 116,483 |
| 05/10/2008 | 1.66 | 1.33 | 1.58 | 351,359 | 188 | 227,209 |
| 01/09/2008 | 1.80 | 1.63 | 1.71 | 96,197 | 90 | 55,378 |
| 03/08/2008 | 1.85 | 1.66 | 1.78 | 245,513 | 152 | 138,319 |
| 01/07/2008 | 1.84 | 1.69 | 1.69 | 259,105 | 242 | 145,993 |
| 01/06/2008 | 2.05 | 1.63 | 1.81 | 1,089,324 | 693 | 575,233 |
| 04/05/2008 | 1.76 | 1.59 | 1.66 | 120,709 | 86 | 71,365 |
| 01/04/2008 | 1.81 | 1.65 | 1.70 | 293,129 | 202 | 168,795 |