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 |
|---|---|---|---|---|---|---|
| 19/11/2024 | 2.15 | 2.00 | 2.15 | 1,780 | 17 | 884 |
| 18/11/2024 | 2.01 | 2.01 | 2.01 | 695 | 7 | 346 |
| 11/11/2024 | 2.17 | 2.16 | 2.17 | 182 | 2 | 84 |
| 10/11/2024 | 2.16 | 2.16 | 2.16 | 216 | 1 | 100 |
| 06/11/2024 | 2.19 | 2.09 | 2.18 | 627 | 6 | 292 |
| 03/11/2024 | 2.25 | 2.09 | 2.25 | 647 | 6 | 300 |
| 27/10/2024 | 2.25 | 2.10 | 2.25 | 480 | 5 | 220 |
| 23/10/2024 | 2.10 | 2.10 | 2.10 | 120 | 3 | 57 |
| 21/10/2024 | 2.26 | 2.11 | 2.26 | 4,474 | 11 | 2,114 |
| 20/10/2024 | 2.28 | 2.10 | 2.28 | 439 | 7 | 203 |
| 16/10/2024 | 2.15 | 2.04 | 2.15 | 827 | 5 | 400 |
| 15/10/2024 | 2.20 | 2.20 | 2.20 | 440 | 6 | 200 |
| 13/10/2024 | 2.10 | 1.96 | 2.10 | 1,181 | 5 | 600 |
| 10/10/2024 | 1.96 | 1.95 | 1.96 | 412 | 4 | 211 |
| 09/10/2024 | 1.96 | 1.93 | 1.96 | 563 | 3 | 289 |
| 08/10/2024 | 1.95 | 1.90 | 1.95 | 400 | 6 | 207 |
| 07/10/2024 | 1.96 | 1.96 | 1.96 | 98 | 1 | 50 |
| 06/10/2024 | 1.90 | 1.90 | 1.90 | 55 | 2 | 29 |
| 03/10/2024 | 2.00 | 1.94 | 1.98 | 308 | 4 | 155 |
| 02/10/2024 | 1.96 | 1.94 | 1.94 | 695 | 5 | 356 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/05/2021 | 1.56 | 1.49 | 1.56 | 81 | 2 | 54 |
| 23/05/2021 | 1.60 | 1.52 | 1.56 | 1,034 | 6 | 670 |
| 16/05/2021 | 1.65 | 1.58 | 1.61 | 1,475 | 4 | 910 |
| 02/05/2021 | 1.76 | 1.64 | 1.68 | 3,735 | 16 | 2,215 |
| 25/04/2021 | 1.58 | 1.31 | 1.58 | 7,920 | 24 | 5,638 |
| 18/04/2021 | 1.27 | 1.27 | 1.27 | 104 | 1 | 82 |
| 12/04/2021 | 1.33 | 1.28 | 1.33 | 2,537 | 6 | 1,950 |
| 04/04/2021 | 1.34 | 1.24 | 1.34 | 726 | 9 | 570 |
| 21/03/2021 | 1.34 | 1.23 | 1.34 | 720 | 9 | 568 |
| 14/03/2021 | 1.29 | 1.23 | 1.29 | 1,170 | 3 | 930 |
| 07/03/2021 | 1.34 | 1.34 | 1.34 | 76 | 2 | 57 |
| 28/02/2021 | 1.34 | 1.26 | 1.28 | 2,453 | 8 | 1,939 |
| 21/02/2021 | 1.26 | 1.20 | 1.26 | 1,911 | 11 | 1,550 |
| 14/02/2021 | 1.15 | 1.15 | 1.15 | 77 | 1 | 67 |
| 07/02/2021 | 1.21 | 1.16 | 1.21 | 1,791 | 14 | 1,496 |
| 31/01/2021 | 1.23 | 1.23 | 1.23 | 62 | 2 | 50 |
| 24/01/2021 | 1.25 | 1.24 | 1.25 | 381 | 4 | 306 |
| 17/01/2021 | 1.28 | 1.23 | 1.23 | 292 | 4 | 232 |
| 03/01/2021 | 1.34 | 1.28 | 1.28 | 651 | 3 | 499 |
| 27/12/2020 | 1.41 | 1.25 | 1.41 | 4,631 | 18 | 3,485 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/09/2007 | 1.93 | 1.77 | 1.88 | 106,547 | 78 | 58,606 |
| 01/08/2007 | 2.00 | 1.79 | 1.82 | 487,778 | 160 | 262,981 |
| 01/07/2007 | 2.14 | 1.91 | 1.97 | 941,233 | 231 | 463,267 |
| 03/06/2007 | 2.19 | 2.10 | 2.15 | 100,838 | 60 | 46,755 |
| 01/05/2007 | 2.26 | 2.00 | 2.18 | 192,241 | 159 | 88,862 |
| 01/04/2007 | 2.29 | 2.25 | 2.28 | 172,502 | 88 | 76,404 |
| 01/03/2007 | 2.31 | 2.20 | 2.30 | 261,111 | 151 | 114,838 |
| 01/02/2007 | 2.31 | 2.21 | 2.22 | 322,374 | 149 | 142,025 |
| 07/01/2007 | 2.36 | 2.18 | 2.29 | 395,759 | 208 | 176,464 |
| 03/12/2006 | 2.20 | 2.06 | 2.19 | 171,024 | 106 | 79,838 |
| 01/11/2006 | 2.25 | 2.11 | 2.13 | 431,603 | 276 | 194,241 |
| 01/10/2006 | 2.25 | 2.17 | 2.25 | 132,287 | 102 | 59,221 |
| 03/09/2006 | 2.27 | 2.18 | 2.23 | 134,280 | 131 | 60,455 |
| 01/08/2006 | 2.31 | 2.06 | 2.26 | 493,526 | 247 | 221,483 |
| 02/07/2006 | 2.30 | 1.95 | 2.19 | 247,104 | 225 | 118,104 |
| 01/06/2006 | 2.41 | 1.92 | 2.00 | 295,151 | 208 | 138,282 |
| 01/05/2006 | 2.56 | 2.22 | 2.25 | 904,258 | 384 | 372,714 |
| 02/04/2006 | 2.33 | 2.13 | 2.33 | 964,836 | 399 | 434,727 |
| 01/03/2006 | 2.21 | 1.93 | 2.12 | 1,585,226 | 568 | 753,791 |
| 01/02/2006 | 2.57 | 2.12 | 2.12 | 391,214 | 181 | 158,835 |