ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 19/03/2026
MarketSecond
High Price1.28
Last Closing1.23
No. of Transactions3
SectorMining and Extraction Industries
Low Price1.26
Opening Price1.26
No. of Shares300
Div0.00
Change0.05
Closing Price1.28
Average Price1.27
P/EN
Value Traded381
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2025 | 2.10 | 2.00 | 2.09 | 1,368 | 15 | 671 |
| 21/01/2025 | 2.10 | 1.94 | 2.10 | 2,378 | 11 | 1,172 |
| 20/01/2025 | 2.09 | 1.91 | 2.09 | 2,455 | 9 | 1,243 |
| 19/01/2025 | 2.06 | 2.05 | 2.05 | 879 | 5 | 428 |
| 08/01/2025 | 2.18 | 2.05 | 2.18 | 8,308 | 3 | 4,050 |
| 02/01/2025 | 2.20 | 2.20 | 2.20 | 110 | 1 | 50 |
| 31/12/2024 | 2.12 | 1.92 | 2.12 | 16,704 | 28 | 8,610 |
| 30/12/2024 | 2.04 | 1.98 | 1.98 | 2,625 | 18 | 1,307 |
| 26/12/2024 | 2.14 | 2.13 | 2.14 | 107 | 2 | 50 |
| 24/12/2024 | 2.02 | 2.02 | 2.02 | 10 | 1 | 5 |
| 22/12/2024 | 2.16 | 2.10 | 2.16 | 179 | 4 | 85 |
| 19/12/2024 | 2.10 | 1.98 | 2.10 | 501 | 4 | 250 |
| 17/12/2024 | 2.00 | 2.00 | 2.00 | 300 | 2 | 150 |
| 12/12/2024 | 2.00 | 2.00 | 2.00 | 1,448 | 10 | 724 |
| 10/12/2024 | 2.00 | 2.00 | 2.00 | 90 | 1 | 45 |
| 08/12/2024 | 2.02 | 2.02 | 2.02 | 192 | 6 | 95 |
| 04/12/2024 | 2.02 | 2.02 | 2.02 | 273 | 3 | 135 |
| 28/11/2024 | 2.15 | 2.02 | 2.15 | 41,220 | 9 | 20,400 |
| 21/11/2024 | 2.16 | 2.15 | 2.16 | 1,034 | 3 | 480 |
| 20/11/2024 | 2.16 | 2.15 | 2.16 | 1,203 | 5 | 558 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 22/08/2021 | 1.48 | 1.48 | 1.48 | 1,470 | 5 | 993 |
| 15/08/2021 | 1.50 | 1.48 | 1.50 | 2,712 | 6 | 1,831 |
| 08/08/2021 | 1.48 | 1.48 | 1.48 | 145 | 2 | 98 |
| 01/08/2021 | 1.53 | 1.39 | 1.46 | 8,224 | 12 | 5,468 |
| 25/07/2021 | 1.44 | 1.39 | 1.39 | 3,664 | 18 | 2,568 |
| 18/07/2021 | 1.50 | 1.49 | 1.49 | 1,798 | 2 | 1,200 |
| 11/07/2021 | 1.56 | 1.46 | 1.56 | 26,968 | 17 | 17,845 |
| 04/07/2021 | 1.54 | 1.44 | 1.54 | 3,622 | 10 | 2,445 |
| 27/06/2021 | 1.51 | 1.44 | 1.45 | 3,025 | 6 | 2,042 |
| 20/06/2021 | 1.58 | 1.52 | 1.58 | 3,963 | 11 | 2,520 |
| 13/06/2021 | 1.63 | 1.44 | 1.50 | 12,778 | 22 | 8,220 |
| 06/06/2021 | 1.64 | 1.56 | 1.64 | 3,068 | 10 | 1,917 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/03/2008 | 1.86 | 1.45 | 1.80 | 1,013,083 | 648 | 600,579 |
| 02/02/2008 | 1.65 | 1.46 | 1.49 | 830,518 | 458 | 551,446 |
| 02/01/2008 | 1.90 | 1.42 | 1.59 | 1,762,076 | 729 | 1,153,509 |
| 02/12/2007 | 1.84 | 1.77 | 1.81 | 65,246 | 67 | 36,311 |
| 01/11/2007 | 1.90 | 1.78 | 1.80 | 135,711 | 153 | 74,488 |
| 01/10/2007 | 1.94 | 1.81 | 1.86 | 88,556 | 96 | 47,392 |