ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 18/10/2026
MarketSecond
High Price1.45
Last Closing1.42
No. of Transactions7
SectorMining and Extraction Industries
Low Price1.40
Opening Price1.40
No. of Shares1,427
Div0.00
Change0.03
Closing Price1.45
Average Price1.42
P/EN
Value Traded2,027
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 24/07/2022 | 2.80 | 2.70 | 2.70 | 9,986 | 13 | 3,697 |
| 17/07/2022 | 2.80 | 2.64 | 2.80 | 1,838 | 7 | 672 |
| 03/07/2022 | 2.86 | 2.85 | 2.85 | 2,590 | 8 | 906 |
| 26/06/2022 | 2.95 | 2.85 | 2.95 | 2,233 | 8 | 783 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2011 | 1.58 | 1.43 | 1.47 | 42,731 | 71 | 29,128 |
| 03/04/2011 | 1.54 | 1.43 | 1.54 | 3,672 | 14 | 2,530 |
| 01/03/2011 | 1.56 | 1.40 | 1.49 | 16,290 | 59 | 11,222 |
| 01/02/2011 | 1.51 | 1.44 | 1.44 | 8,988 | 11 | 6,207 |
| 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 |