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 |
|---|---|---|---|---|---|---|
| 08/04/2025 | 1.95 | 1.79 | 1.91 | 832 | 9 | 450 |
| 07/04/2025 | 1.96 | 1.88 | 1.88 | 253 | 7 | 133 |
| 06/04/2025 | 2.03 | 1.92 | 2.03 | 256 | 3 | 133 |
| 03/04/2025 | 2.06 | 1.99 | 2.06 | 403,637 | 12 | 201,800 |
| 26/03/2025 | 2.00 | 1.89 | 2.00 | 116 | 6 | 60 |
| 25/03/2025 | 2.04 | 2.00 | 2.04 | 16,406 | 5 | 8,200 |
| 20/03/2025 | 2.03 | 2.03 | 2.03 | 102 | 1 | 50 |
| 19/03/2025 | 1.90 | 1.89 | 1.89 | 233 | 2 | 123 |
| 05/03/2025 | 2.04 | 1.92 | 2.04 | 19,220 | 2 | 10,010 |
| 03/03/2025 | 2.04 | 1.90 | 2.04 | 99 | 4 | 50 |
| 02/03/2025 | 2.05 | 1.91 | 2.05 | 9,591 | 2 | 5,020 |
| 20/02/2025 | 2.04 | 2.04 | 2.04 | 122 | 2 | 60 |
| 19/02/2025 | 1.95 | 1.90 | 1.90 | 1,093 | 13 | 572 |
| 18/02/2025 | 2.05 | 1.86 | 2.05 | 259 | 2 | 134 |
| 17/02/2025 | 1.95 | 1.95 | 1.95 | 2,742 | 3 | 1,406 |
| 13/02/2025 | 2.10 | 1.95 | 2.10 | 1,696 | 17 | 856 |
| 06/02/2025 | 2.10 | 2.09 | 2.10 | 554 | 4 | 265 |
| 05/02/2025 | 2.09 | 2.00 | 2.09 | 151 | 4 | 73 |
| 02/02/2025 | 2.10 | 2.10 | 2.10 | 42 | 1 | 20 |
| 30/01/2025 | 2.18 | 2.01 | 2.18 | 1,540 | 15 | 735 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/03/2022 | 2.81 | 2.81 | 2.81 | 784 | 3 | 279 |
| 20/03/2022 | 2.81 | 2.81 | 2.81 | 28 | 1 | 10 |
| 13/03/2022 | 2.94 | 2.80 | 2.80 | 4,194 | 8 | 1,473 |
| 06/03/2022 | 2.90 | 2.89 | 2.90 | 1,158 | 2 | 400 |
| 27/02/2022 | 2.85 | 2.85 | 2.85 | 570 | 1 | 200 |
| 20/02/2022 | 2.80 | 2.80 | 2.80 | 2,685 | 8 | 959 |
| 13/02/2022 | 2.85 | 2.80 | 2.80 | 37,314 | 14 | 13,098 |
| 30/01/2022 | 2.93 | 2.80 | 2.93 | 3,152 | 8 | 1,119 |
| 23/01/2022 | 2.84 | 2.76 | 2.84 | 3,639 | 16 | 1,297 |
| 09/01/2022 | 2.99 | 2.71 | 2.90 | 8,595 | 12 | 2,985 |
| 02/01/2022 | 2.94 | 2.80 | 2.94 | 18,486 | 16 | 6,462 |
| 26/12/2021 | 2.88 | 2.75 | 2.88 | 29,287 | 25 | 10,455 |
| 19/12/2021 | 2.96 | 2.45 | 2.85 | 43,988 | 41 | 16,080 |
| 12/12/2021 | 2.57 | 2.25 | 2.57 | 59,016 | 58 | 24,422 |
| 05/12/2021 | 2.47 | 2.33 | 2.39 | 56,626 | 46 | 23,589 |
| 21/11/2021 | 2.40 | 2.26 | 2.40 | 2,077 | 7 | 888 |
| 14/11/2021 | 2.62 | 2.28 | 2.37 | 416,218 | 41 | 167,030 |
| 07/11/2021 | 2.18 | 1.81 | 2.18 | 29,878 | 18 | 14,642 |
| 31/10/2021 | 1.73 | 1.60 | 1.73 | 164,970 | 19 | 101,193 |
| 24/10/2021 | 1.66 | 1.60 | 1.60 | 4,109 | 13 | 2,536 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2011 | 1.52 | 1.38 | 1.38 | 697 | 6 | 474 |
| 01/12/2010 | 1.51 | 1.45 | 1.45 | 25,697 | 29 | 17,363 |
| 01/11/2010 | 1.51 | 1.48 | 1.49 | 30,739 | 34 | 20,418 |
| 03/10/2010 | 1.62 | 1.50 | 1.51 | 25,341 | 28 | 16,770 |
| 01/09/2010 | 1.55 | 1.50 | 1.55 | 44,993 | 36 | 29,898 |
| 01/08/2010 | 1.57 | 1.49 | 1.50 | 47,637 | 61 | 31,764 |
| 01/07/2010 | 1.52 | 1.48 | 1.50 | 25,146 | 35 | 16,834 |
| 01/06/2010 | 1.50 | 1.41 | 1.49 | 54,130 | 41 | 37,353 |
| 02/05/2010 | 1.45 | 1.32 | 1.41 | 9,246 | 22 | 6,649 |
| 01/04/2010 | 1.40 | 1.36 | 1.36 | 7,524 | 18 | 5,448 |
| 01/03/2010 | 1.35 | 1.34 | 1.34 | 21,207 | 29 | 15,720 |
| 01/02/2010 | 1.37 | 1.32 | 1.35 | 11,445 | 19 | 8,555 |
| 03/01/2010 | 1.35 | 1.31 | 1.32 | 2,845 | 12 | 2,154 |
| 01/12/2009 | 1.37 | 1.31 | 1.37 | 25,836 | 35 | 19,649 |
| 01/11/2009 | 1.40 | 1.31 | 1.31 | 24,905 | 40 | 18,788 |
| 01/10/2009 | 1.40 | 1.30 | 1.40 | 4,857 | 22 | 3,636 |
| 01/09/2009 | 1.36 | 1.30 | 1.30 | 13,382 | 36 | 9,963 |
| 02/08/2009 | 1.35 | 1.32 | 1.35 | 5,023 | 23 | 3,750 |
| 01/07/2009 | 1.39 | 1.24 | 1.32 | 16,804 | 47 | 12,905 |
| 01/06/2009 | 1.62 | 1.34 | 1.34 | 19,652 | 34 | 13,575 |