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 |
|---|---|---|---|---|---|---|
| 07/12/2025 | 1.17 | 1.16 | 1.16 | 1,479 | 12 | 1,275 |
| 04/12/2025 | 1.17 | 1.17 | 1.17 | 468 | 4 | 400 |
| 03/12/2025 | 1.19 | 1.17 | 1.17 | 4,687 | 21 | 4,001 |
| 02/12/2025 | 1.18 | 1.15 | 1.17 | 22,975 | 30 | 19,900 |
| 01/12/2025 | 1.17 | 1.13 | 1.14 | 2,844 | 9 | 2,475 |
| 30/11/2025 | 1.15 | 1.15 | 1.15 | 346 | 5 | 301 |
| 27/11/2025 | 1.18 | 1.15 | 1.16 | 4,478 | 21 | 3,855 |
| 26/11/2025 | 1.20 | 1.16 | 1.16 | 2,872 | 29 | 2,435 |
| 25/11/2025 | 1.15 | 1.10 | 1.15 | 3,387 | 22 | 2,980 |
| 24/11/2025 | 1.10 | 1.06 | 1.10 | 8,516 | 19 | 7,825 |
| 23/11/2025 | 1.11 | 1.05 | 1.05 | 66,217 | 73 | 63,020 |
| 20/11/2025 | 1.13 | 1.10 | 1.10 | 30,962 | 56 | 28,092 |
| 19/11/2025 | 1.16 | 1.13 | 1.15 | 713 | 8 | 622 |
| 18/11/2025 | 1.18 | 1.11 | 1.15 | 4,337 | 39 | 3,763 |
| 17/11/2025 | 1.14 | 1.13 | 1.13 | 2,014 | 19 | 1,782 |
| 16/11/2025 | 1.18 | 1.18 | 1.18 | 832 | 8 | 705 |
| 13/11/2025 | 1.30 | 1.24 | 1.24 | 17,830 | 47 | 14,374 |
| 12/11/2025 | 1.32 | 1.30 | 1.30 | 261 | 3 | 200 |
| 10/11/2025 | 1.32 | 1.32 | 1.32 | 7 | 1 | 5 |
| 09/11/2025 | 1.31 | 1.26 | 1.31 | 2,417 | 28 | 1,901 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/12/2024 | 2.02 | 2.02 | 2.02 | 273 | 3 | 135 |
| 24/11/2024 | 2.15 | 2.02 | 2.15 | 41,220 | 9 | 20,400 |
| 17/11/2024 | 2.16 | 2.00 | 2.16 | 4,713 | 32 | 2,268 |
| 10/11/2024 | 2.17 | 2.16 | 2.17 | 398 | 3 | 184 |
| 03/11/2024 | 2.25 | 2.09 | 2.18 | 1,273 | 12 | 592 |
| 27/10/2024 | 2.25 | 2.10 | 2.25 | 480 | 5 | 220 |
| 20/10/2024 | 2.28 | 2.10 | 2.10 | 5,033 | 21 | 2,374 |
| 13/10/2024 | 2.20 | 1.96 | 2.15 | 2,448 | 16 | 1,200 |
| 06/10/2024 | 1.96 | 1.90 | 1.96 | 1,528 | 16 | 786 |
| 29/09/2024 | 2.09 | 1.94 | 1.98 | 2,980 | 27 | 1,484 |
| 15/09/2024 | 2.20 | 2.05 | 2.20 | 205 | 6 | 97 |
| 25/08/2024 | 2.20 | 2.20 | 2.20 | 849 | 3 | 386 |
| 18/08/2024 | 2.20 | 2.20 | 2.20 | 660 | 1 | 300 |
| 04/08/2024 | 2.21 | 2.20 | 2.20 | 980 | 4 | 445 |
| 28/07/2024 | 2.26 | 2.20 | 2.20 | 262 | 3 | 119 |
| 21/07/2024 | 2.28 | 2.26 | 2.26 | 897 | 4 | 395 |
| 08/07/2024 | 2.35 | 2.34 | 2.34 | 303 | 2 | 129 |
| 30/06/2024 | 2.29 | 2.21 | 2.21 | 7,786 | 15 | 3,463 |
| 23/06/2024 | 2.30 | 2.24 | 2.24 | 7,575 | 17 | 3,356 |
| 19/05/2024 | 2.68 | 2.33 | 2.48 | 757 | 8 | 301 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2021 | 1.26 | 1.15 | 1.26 | 5,384 | 29 | 4,388 |
| 03/01/2021 | 1.34 | 1.23 | 1.25 | 1,323 | 11 | 1,037 |
| 01/12/2020 | 1.41 | 1.23 | 1.41 | 11,679 | 45 | 9,119 |
| 01/11/2020 | 1.29 | 1.25 | 1.25 | 4,293 | 11 | 3,390 |
| 01/10/2020 | 1.29 | 1.25 | 1.25 | 5,095 | 22 | 3,988 |
| 01/09/2020 | 1.32 | 1.30 | 1.31 | 4,821 | 11 | 3,694 |
| 04/08/2020 | 1.42 | 1.34 | 1.37 | 1,880 | 7 | 1,387 |
| 01/07/2020 | 1.48 | 1.37 | 1.37 | 1,732 | 6 | 1,250 |
| 01/06/2020 | 1.51 | 1.44 | 1.49 | 1,006 | 7 | 683 |
| 10/05/2020 | 1.58 | 1.52 | 1.58 | 312 | 3 | 200 |
| 01/03/2020 | 1.49 | 1.35 | 1.49 | 7,116 | 27 | 5,087 |
| 02/02/2020 | 1.58 | 1.45 | 1.49 | 4,438 | 16 | 3,012 |
| 02/01/2020 | 1.68 | 1.47 | 1.59 | 3,644 | 17 | 2,318 |
| 01/12/2019 | 1.79 | 1.39 | 1.67 | 52,597 | 137 | 33,539 |
| 03/11/2019 | 1.65 | 1.56 | 1.57 | 18,356 | 39 | 11,421 |
| 01/10/2019 | 1.84 | 1.63 | 1.64 | 1,254 | 7 | 745 |
| 01/09/2019 | 1.98 | 1.61 | 1.98 | 7,930 | 44 | 4,578 |
| 01/08/2019 | 1.85 | 1.61 | 1.61 | 8,819 | 22 | 5,394 |
| 01/07/2019 | 1.90 | 1.61 | 1.90 | 7,264 | 29 | 4,416 |
| 02/06/2019 | 1.68 | 1.60 | 1.62 | 26,612 | 23 | 16,459 |