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 |
|---|---|---|---|---|---|---|
| 28/08/2025 | 1.48 | 1.40 | 1.48 | 429 | 10 | 299 |
| 27/08/2025 | 1.42 | 1.41 | 1.41 | 161 | 7 | 114 |
| 25/08/2025 | 1.48 | 1.41 | 1.47 | 1,001 | 14 | 706 |
| 24/08/2025 | 1.49 | 1.47 | 1.47 | 207 | 3 | 140 |
| 20/08/2025 | 1.49 | 1.49 | 1.49 | 1,033 | 4 | 693 |
| 19/08/2025 | 1.52 | 1.49 | 1.49 | 2,436 | 13 | 1,626 |
| 18/08/2025 | 1.56 | 1.50 | 1.56 | 76 | 3 | 50 |
| 13/08/2025 | 1.56 | 1.49 | 1.55 | 4,628 | 31 | 3,098 |
| 12/08/2025 | 1.56 | 1.52 | 1.53 | 703 | 7 | 462 |
| 11/08/2025 | 1.59 | 1.59 | 1.59 | 240 | 6 | 151 |
| 10/08/2025 | 1.58 | 1.53 | 1.57 | 1,093 | 13 | 705 |
| 07/08/2025 | 1.61 | 1.59 | 1.61 | 1,704 | 15 | 1,064 |
| 06/08/2025 | 1.60 | 1.60 | 1.60 | 67 | 2 | 42 |
| 05/08/2025 | 1.62 | 1.60 | 1.60 | 290 | 3 | 180 |
| 04/08/2025 | 1.66 | 1.63 | 1.66 | 563 | 5 | 345 |
| 03/08/2025 | 1.63 | 1.63 | 1.63 | 856 | 6 | 525 |
| 31/07/2025 | 1.65 | 1.65 | 1.65 | 1,091 | 7 | 661 |
| 30/07/2025 | 1.70 | 1.65 | 1.70 | 120 | 2 | 71 |
| 29/07/2025 | 1.71 | 1.70 | 1.71 | 171 | 3 | 100 |
| 28/07/2025 | 1.65 | 1.65 | 1.65 | 30 | 2 | 18 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/06/2023 | 2.69 | 2.69 | 2.69 | 592 | 2 | 220 |
| 18/06/2023 | 2.70 | 2.56 | 2.70 | 3,896 | 8 | 1,453 |
| 11/06/2023 | 2.68 | 2.55 | 2.56 | 731 | 5 | 286 |
| 04/06/2023 | 2.68 | 2.56 | 2.68 | 129 | 2 | 50 |
| 28/05/2023 | 2.69 | 2.55 | 2.69 | 51,882 | 26 | 20,080 |
| 21/05/2023 | 2.74 | 2.56 | 2.70 | 39,199 | 35 | 15,058 |
| 14/05/2023 | 2.79 | 2.59 | 2.75 | 2,701 | 6 | 994 |
| 01/05/2023 | 2.87 | 2.87 | 2.87 | 158 | 1 | 55 |
| 16/04/2023 | 3.44 | 2.98 | 3.10 | 1,592 | 6 | 510 |
| 09/04/2023 | 2.98 | 2.76 | 2.98 | 171 | 2 | 62 |
| 26/03/2023 | 2.98 | 2.90 | 2.98 | 291 | 2 | 100 |
| 19/03/2023 | 2.87 | 2.86 | 2.86 | 2,204 | 2 | 770 |
| 12/03/2023 | 2.87 | 2.87 | 2.87 | 22,630 | 3 | 7,885 |
| 05/03/2023 | 2.87 | 2.87 | 2.87 | 502 | 1 | 175 |
| 26/02/2023 | 2.88 | 2.86 | 2.88 | 15,260 | 4 | 5,300 |
| 19/02/2023 | 2.87 | 2.87 | 2.87 | 557 | 2 | 194 |
| 12/02/2023 | 2.86 | 2.85 | 2.86 | 1,401 | 3 | 491 |
| 05/02/2023 | 2.90 | 2.85 | 2.85 | 9,057 | 7 | 3,177 |
| 29/01/2023 | 2.95 | 2.85 | 2.95 | 19,205 | 29 | 6,670 |
| 22/01/2023 | 2.91 | 2.85 | 2.90 | 13,733 | 15 | 4,808 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2016 | 2.13 | 2.00 | 2.04 | 20,756 | 80 | 10,052 |
| 01/12/2015 | 2.10 | 1.95 | 2.00 | 34,634 | 57 | 17,398 |
| 01/11/2015 | 2.10 | 2.10 | 2.10 | 620 | 4 | 295 |
| 01/10/2015 | 2.12 | 2.10 | 2.10 | 4,060 | 10 | 1,932 |
| 01/09/2015 | 2.41 | 2.11 | 2.27 | 232,432 | 13 | 102,931 |
| 02/08/2015 | 2.25 | 1.84 | 2.25 | 27,711 | 55 | 13,367 |
| 01/07/2015 | 2.05 | 2.00 | 2.00 | 5,251 | 12 | 2,592 |
| 01/06/2015 | 2.06 | 1.92 | 2.04 | 4,652 | 24 | 2,292 |
| 03/05/2015 | 2.49 | 2.02 | 2.02 | 210,217 | 67 | 95,192 |
| 01/04/2015 | 2.78 | 2.25 | 2.35 | 31,268 | 35 | 12,487 |
| 01/03/2015 | 2.11 | 2.05 | 2.10 | 39,405 | 25 | 18,777 |
| 01/02/2015 | 2.12 | 2.00 | 2.11 | 56,905 | 30 | 27,136 |
| 04/01/2015 | 2.20 | 2.05 | 2.12 | 3,228 | 9 | 1,533 |
| 01/12/2014 | 2.47 | 2.20 | 2.37 | 7,967 | 20 | 3,353 |
| 02/11/2014 | 2.31 | 2.30 | 2.31 | 4,954 | 18 | 2,149 |
| 01/10/2014 | 2.30 | 2.27 | 2.30 | 4,894 | 11 | 2,148 |
| 01/09/2014 | 2.27 | 2.25 | 2.27 | 50,375 | 46 | 22,375 |
| 03/08/2014 | 2.45 | 2.18 | 2.25 | 85,118 | 74 | 36,969 |
| 01/07/2014 | 2.36 | 2.21 | 2.21 | 543 | 7 | 237 |
| 01/06/2014 | 2.75 | 2.21 | 2.53 | 87,778 | 28 | 34,349 |