ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 01/07/2026
MarketSecond
High Price1.18
Last Closing1.16
No. of Transactions36
SectorMining and Extraction Industries
Low Price1.11
Opening Price1.15
No. of Shares8,338
Div0.00
Change0.02
Closing Price1.18
Average Price1.15
P/EN
Value Traded9,621
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/04/2025 | 1.95 | 1.95 | 1.95 | 390 | 1 | 200 |
| 21/04/2025 | 2.05 | 1.95 | 2.05 | 726,263 | 58 | 355,051 |
| 17/04/2025 | 2.03 | 1.92 | 2.03 | 237 | 5 | 120 |
| 14/04/2025 | 1.98 | 1.90 | 1.98 | 64 | 2 | 33 |
| 10/04/2025 | 2.00 | 2.00 | 2.00 | 200 | 1 | 100 |
| 09/04/2025 | 2.01 | 1.95 | 2.01 | 380 | 3 | 193 |
| 08/04/2025 | 1.95 | 1.79 | 1.91 | 832 | 9 | 450 |
| 07/04/2025 | 1.96 | 1.88 | 1.88 | 253 | 7 | 133 |
| 06/04/2025 | 2.03 | 1.92 | 2.03 | 256 | 3 | 133 |
| 03/04/2025 | 2.06 | 1.99 | 2.06 | 403,637 | 12 | 201,800 |
| 26/03/2025 | 2.00 | 1.89 | 2.00 | 116 | 6 | 60 |
| 25/03/2025 | 2.04 | 2.00 | 2.04 | 16,406 | 5 | 8,200 |
| 20/03/2025 | 2.03 | 2.03 | 2.03 | 102 | 1 | 50 |
| 19/03/2025 | 1.90 | 1.89 | 1.89 | 233 | 2 | 123 |
| 05/03/2025 | 2.04 | 1.92 | 2.04 | 19,220 | 2 | 10,010 |
| 03/03/2025 | 2.04 | 1.90 | 2.04 | 99 | 4 | 50 |
| 02/03/2025 | 2.05 | 1.91 | 2.05 | 9,591 | 2 | 5,020 |
| 20/02/2025 | 2.04 | 2.04 | 2.04 | 122 | 2 | 60 |
| 19/02/2025 | 1.95 | 1.90 | 1.90 | 1,093 | 13 | 572 |
| 18/02/2025 | 2.05 | 1.86 | 2.05 | 259 | 2 | 134 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |