ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 02/09/2026
MarketSecond
High Price1.45
Last Closing1.39
No. of Transactions58
SectorMining and Extraction Industries
Low Price1.39
Opening Price1.39
No. of Shares16,244
Div0.00
Change0.06
Closing Price1.45
Average Price1.43
P/EN
Value Traded23,223
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 06/11/2025 | 1.32 | 1.28 | 1.32 | 263 | 2 | 204 |
| 03/11/2025 | 1.32 | 1.28 | 1.32 | 705 | 8 | 548 |
| 28/10/2025 | 1.33 | 1.30 | 1.33 | 267 | 6 | 205 |
| 27/10/2025 | 1.33 | 1.29 | 1.33 | 2,051 | 9 | 1,577 |
| 26/10/2025 | 1.33 | 1.33 | 1.33 | 12 | 1 | 9 |
| 23/10/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 21/10/2025 | 1.30 | 1.30 | 1.30 | 1,106 | 3 | 851 |
| 20/10/2025 | 1.33 | 1.28 | 1.30 | 792 | 5 | 610 |
| 19/10/2025 | 1.33 | 1.30 | 1.33 | 790 | 9 | 607 |
| 15/10/2025 | 1.36 | 1.29 | 1.36 | 1,254 | 12 | 959 |
| 14/10/2025 | 1.34 | 1.30 | 1.34 | 1,026 | 8 | 786 |
| 13/10/2025 | 1.36 | 1.36 | 1.36 | 211 | 3 | 155 |
| 12/10/2025 | 1.38 | 1.29 | 1.38 | 1,217 | 7 | 932 |
| 09/10/2025 | 1.35 | 1.30 | 1.35 | 1,059 | 6 | 810 |
| 08/10/2025 | 1.30 | 1.30 | 1.30 | 865 | 4 | 665 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 15/01/2023 | 2.99 | 2.75 | 2.93 | 18,347 | 13 | 6,440 |
| 08/01/2023 | 3.55 | 3.07 | 3.07 | 4,625 | 6 | 1,505 |
| 02/01/2023 | 3.31 | 3.08 | 3.31 | 78 | 2 | 25 |
| 26/12/2022 | 3.08 | 2.91 | 3.08 | 1,727 | 5 | 584 |
| 18/12/2022 | 2.93 | 2.92 | 2.92 | 4,702 | 6 | 1,605 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 1.26 | 1.21 | 1.25 | 13,814 | 21 | 11,083 |
| 03/02/2013 | 1.25 | 1.20 | 1.25 | 10,203 | 35 | 8,376 |
| 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 |