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 |
|---|---|---|---|---|---|---|
| 08/09/2025 | 1.44 | 1.38 | 1.44 | 189 | 7 | 134 |
| 07/09/2025 | 1.41 | 1.38 | 1.38 | 1,575 | 12 | 1,131 |
| 03/09/2025 | 1.39 | 1.38 | 1.38 | 421 | 4 | 304 |
| 02/09/2025 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| 01/09/2025 | 1.44 | 1.42 | 1.44 | 161 | 7 | 113 |
| 31/08/2025 | 1.45 | 1.41 | 1.41 | 736 | 6 | 522 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/12/2022 | 2.92 | 2.91 | 2.92 | 131 | 2 | 45 |
| 04/12/2022 | 2.99 | 2.90 | 2.92 | 3,182 | 11 | 1,080 |
| 27/11/2022 | 2.99 | 2.99 | 2.99 | 299 | 1 | 100 |
| 20/11/2022 | 2.99 | 2.98 | 2.99 | 600 | 2 | 201 |
| 13/11/2022 | 2.96 | 2.95 | 2.95 | 820 | 3 | 278 |
| 06/11/2022 | 2.95 | 2.89 | 2.95 | 3,842 | 5 | 1,325 |
| 30/10/2022 | 2.87 | 2.85 | 2.87 | 242 | 2 | 85 |
| 23/10/2022 | 2.89 | 2.89 | 2.89 | 4,792 | 6 | 1,658 |
| 16/10/2022 | 2.90 | 2.89 | 2.90 | 786 | 2 | 271 |
| 09/10/2022 | 2.90 | 2.86 | 2.90 | 1,766 | 5 | 610 |
| 02/10/2022 | 2.86 | 2.85 | 2.85 | 2,140 | 2 | 750 |
| 25/09/2022 | 2.86 | 2.85 | 2.86 | 630 | 3 | 221 |
| 18/09/2022 | 2.85 | 2.85 | 2.85 | 3,816 | 5 | 1,339 |
| 11/09/2022 | 2.89 | 2.85 | 2.85 | 1,347 | 2 | 466 |
| 04/09/2022 | 2.98 | 2.82 | 2.85 | 5,492 | 12 | 1,930 |
| 28/08/2022 | 3.22 | 2.80 | 3.22 | 1,004 | 6 | 350 |
| 21/08/2022 | 3.22 | 2.75 | 3.22 | 2,701 | 11 | 908 |
| 14/08/2022 | 2.75 | 2.73 | 2.75 | 927 | 5 | 339 |
| 07/08/2022 | 2.73 | 2.72 | 2.72 | 13,039 | 8 | 4,793 |
| 31/07/2022 | 2.73 | 2.72 | 2.72 | 1,608 | 3 | 591 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2013 | 1.33 | 1.15 | 1.29 | 12,900 | 21 | 10,674 |
| 02/12/2012 | 1.30 | 1.12 | 1.30 | 95,175 | 78 | 81,435 |
| 01/11/2012 | 1.24 | 1.21 | 1.21 | 4,926 | 17 | 4,040 |
| 01/10/2012 | 1.22 | 1.21 | 1.22 | 10,666 | 27 | 8,814 |
| 02/09/2012 | 1.22 | 1.21 | 1.22 | 7,502 | 12 | 6,194 |
| 01/08/2012 | 1.24 | 1.21 | 1.22 | 3,141 | 15 | 2,580 |
| 01/07/2012 | 1.25 | 1.20 | 1.21 | 10,552 | 38 | 8,716 |
| 03/06/2012 | 1.27 | 1.20 | 1.25 | 8,867 | 14 | 7,297 |
| 01/05/2012 | 1.33 | 1.19 | 1.21 | 13,996 | 28 | 11,562 |
| 01/04/2012 | 1.40 | 1.24 | 1.39 | 6,895 | 34 | 5,245 |
| 01/03/2012 | 1.40 | 1.28 | 1.31 | 12,184 | 40 | 9,079 |
| 01/02/2012 | 1.32 | 1.27 | 1.32 | 819 | 3 | 640 |
| 02/01/2012 | 1.28 | 1.27 | 1.27 | 3,342 | 5 | 2,631 |
| 01/12/2011 | 1.29 | 1.27 | 1.27 | 9,449 | 28 | 7,327 |
| 01/11/2011 | 1.31 | 1.30 | 1.30 | 10,436 | 21 | 7,997 |
| 02/10/2011 | 1.31 | 1.29 | 1.30 | 6,424 | 34 | 4,946 |
| 04/09/2011 | 1.41 | 1.28 | 1.30 | 5,433 | 18 | 4,053 |
| 01/08/2011 | 1.43 | 1.32 | 1.33 | 35,447 | 51 | 26,111 |
| 03/07/2011 | 1.43 | 1.32 | 1.37 | 26,489 | 55 | 19,727 |
| 01/06/2011 | 1.49 | 1.32 | 1.42 | 18,413 | 65 | 13,271 |