ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 18/10/2026
MarketSecond
High Price1.45
Last Closing1.42
No. of Transactions7
SectorMining and Extraction Industries
Low Price1.40
Opening Price1.40
No. of Shares1,427
Div0.00
Change0.03
Closing Price1.45
Average Price1.42
P/EN
Value Traded2,027
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/08/2026 | 1.38 | 1.32 | 1.38 | 13,460 | 41 | 9,905 |
| 19/08/2026 | 1.32 | 1.26 | 1.32 | 22,148 | 37 | 17,199 |
| 18/08/2026 | 1.26 | 1.22 | 1.26 | 42 | 5 | 34 |
| 17/08/2026 | 1.27 | 1.27 | 1.27 | 32 | 1 | 25 |
| 16/08/2026 | 1.27 | 1.22 | 1.27 | 523 | 5 | 417 |
| 13/08/2026 | 1.27 | 1.21 | 1.27 | 1,406 | 10 | 1,141 |
| 12/08/2026 | 1.25 | 1.21 | 1.24 | 1,177 | 14 | 968 |
| 11/08/2026 | 1.24 | 1.21 | 1.24 | 2,214 | 6 | 1,807 |
| 10/08/2026 | 1.25 | 1.22 | 1.25 | 430 | 7 | 351 |
| 09/08/2026 | 1.27 | 1.22 | 1.27 | 829 | 6 | 660 |
| 06/08/2026 | 1.25 | 1.23 | 1.25 | 112 | 2 | 90 |
| 05/08/2026 | 1.34 | 1.22 | 1.27 | 9,799 | 32 | 7,772 |
| 04/08/2026 | 1.28 | 1.19 | 1.28 | 1,022 | 12 | 837 |
| 03/08/2026 | 1.23 | 1.19 | 1.23 | 305 | 3 | 255 |
| 02/08/2026 | 1.25 | 1.17 | 1.25 | 2,018 | 9 | 1,688 |
| 30/07/2026 | 1.22 | 1.17 | 1.21 | 3,488 | 22 | 2,879 |
| 29/07/2026 | 1.20 | 1.17 | 1.20 | 3,911 | 16 | 3,302 |
| 28/07/2026 | 1.18 | 1.17 | 1.17 | 317 | 3 | 269 |
| 27/07/2026 | 1.18 | 1.15 | 1.17 | 1,848 | 14 | 1,586 |
| 26/07/2026 | 1.16 | 1.15 | 1.16 | 272 | 2 | 236 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/01/2026 | 1.50 | 1.33 | 1.45 | 117,031 | 202 | 81,130 |
| 28/12/2025 | 1.34 | 1.15 | 1.34 | 168,696 | 213 | 130,306 |
| 21/12/2025 | 1.19 | 1.11 | 1.19 | 30,943 | 53 | 26,292 |
| 14/12/2025 | 1.16 | 1.09 | 1.14 | 10,173 | 61 | 8,986 |
| 07/12/2025 | 1.17 | 1.10 | 1.14 | 3,931 | 29 | 3,445 |
| 30/11/2025 | 1.19 | 1.13 | 1.17 | 31,320 | 69 | 27,077 |
| 23/11/2025 | 1.20 | 1.05 | 1.16 | 85,469 | 164 | 80,115 |
| 16/11/2025 | 1.18 | 1.10 | 1.10 | 38,858 | 130 | 34,964 |
| 09/11/2025 | 1.32 | 1.24 | 1.24 | 20,515 | 79 | 16,480 |
| 02/11/2025 | 1.32 | 1.28 | 1.32 | 968 | 10 | 752 |
| 26/10/2025 | 1.33 | 1.29 | 1.33 | 2,331 | 16 | 1,791 |
| 19/10/2025 | 1.33 | 1.28 | 1.32 | 2,953 | 18 | 2,268 |
| 12/10/2025 | 1.38 | 1.29 | 1.36 | 3,707 | 30 | 2,832 |
| 05/10/2025 | 1.35 | 1.29 | 1.35 | 4,117 | 32 | 3,165 |
| 28/09/2025 | 1.36 | 1.29 | 1.33 | 6,013 | 65 | 4,603 |
| 21/09/2025 | 1.39 | 1.29 | 1.36 | 2,480 | 30 | 1,873 |
| 14/09/2025 | 1.38 | 1.31 | 1.37 | 2,766 | 21 | 2,055 |
| 07/09/2025 | 1.44 | 1.35 | 1.36 | 3,239 | 34 | 2,337 |
| 31/08/2025 | 1.45 | 1.38 | 1.38 | 1,457 | 18 | 1,039 |
| 24/08/2025 | 1.49 | 1.40 | 1.48 | 1,798 | 34 | 1,259 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 01/03/2022 | 2.94 | 2.80 | 2.81 | 6,734 | 15 | 2,362 |
| 01/02/2022 | 2.93 | 2.80 | 2.80 | 41,278 | 27 | 14,507 |
| 02/01/2022 | 2.99 | 2.71 | 2.80 | 32,593 | 47 | 11,413 |
| 01/12/2021 | 2.96 | 2.25 | 2.88 | 188,917 | 170 | 74,546 |
| 01/11/2021 | 2.62 | 1.62 | 2.40 | 612,459 | 82 | 283,328 |
| 03/10/2021 | 1.69 | 1.55 | 1.60 | 42,863 | 69 | 26,548 |