Menu

AL AHLIA ENTERPRISES Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 06/12/2010
Market
High Price1.07
Last Closing1.12
No. of Transactions35
SectorCommercial Services
Low Price1.07
Opening Price1.07
No. of Shares55,600
Div0.00
Change-0.05
Closing Price1.07
Average Price1.07
P/EM
Value Traded59,492

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
11/04/2010 2.17 2.05 2.12 1,433,653 172 674,949
08/04/2010 2.15 2.10 2.15 652,558 56 307,614
07/04/2010 2.18 2.08 2.16 437,964 113 206,130
06/04/2010 2.18 2.11 2.18 160,162 18 74,150
05/04/2010 2.22 2.17 2.17 3,482,334 97 1,601,100
04/04/2010 2.27 2.17 2.17 1,390,804 143 624,650
01/04/2010 2.37 2.28 2.28 1,361,703 262 585,060
31/03/2010 2.40 2.35 2.40 522,930 123 218,900
30/03/2010 2.42 2.32 2.38 2,747,905 204 1,157,585
29/03/2010 2.39 2.27 2.38 1,700,292 151 723,815
28/03/2010 2.35 2.30 2.32 990,673 106 424,710
25/03/2010 2.29 2.20 2.26 1,417,262 36 626,680
24/03/2010 2.34 2.26 2.26 738,112 24 319,850
23/03/2010 2.36 2.28 2.34 139,890 19 60,650
22/03/2010 2.35 2.29 2.35 1,392,883 63 598,220
21/03/2010 2.36 2.31 2.35 868,117 86 371,590
18/03/2010 2.36 2.26 2.34 1,341,541 131 580,659
17/03/2010 2.34 2.26 2.29 733,992 34 315,250
16/03/2010 2.41 2.28 2.30 1,184,382 201 512,305
15/03/2010 2.43 2.36 2.40 836,204 87 347,533
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
07/10/2007 1.32 1.20 1.27 10,751 32 8,710
30/09/2007 1.29 1.18 1.25 7,957 13 6,515
23/09/2007 1.24 1.14 1.24 22,658 47 19,226
16/09/2007 1.12 1.07 1.10 16,186 27 14,845
09/09/2007 1.22 1.05 1.09 111,336 142 98,659
02/09/2007 1.02 0.95 1.02 31,281 33 30,977
26/08/2007 1.01 0.95 1.00 2,392 6 2,466
19/08/2007 1.00 0.92 1.00 5,434 10 5,706
12/08/2007 1.11 0.98 1.00 22,982 22 22,276
05/08/2007 1.11 0.93 1.11 90,680 120 84,851
29/07/2007 0.93 0.92 0.93 976 2 1,050
22/07/2007 0.93 0.93 0.93 279 6 300
15/07/2007 0.92 0.89 0.90 1,354 9 1,505
08/07/2007 0.89 0.89 0.89 109 4 122
01/07/2007 0.88 0.88 0.88 50 1 57
24/06/2007 0.91 0.91 0.91 144 5 158
17/06/2007 0.95 0.95 0.95 8,550 1 9,000
10/06/2007 0.95 0.91 0.95 2,185 13 2,350
27/05/2007 0.93 0.92 0.92 10,159 12 11,035
20/05/2007 0.92 0.92 0.92 14,918 9 16,215
Download Table