Menu

AL-BILAD SECURITIES AND INVESTMENT Historical

Loading data
High Low
Performance Indicators 16/01/2022
MarketSecond
High Price0.47
Last Closing0.47
No. of Transactions2
SectorDiversified Financial Services
Low Price0.45
Opening Price0.45
No. of Shares119
Div0.00
Change0.00
Closing Price0.47
Average Price0.46
P/EN
Value Traded55

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 0.47 0.45 0.47 55 2 119
12/01/2022 0.47 0.45 0.47 76 4 164
10/01/2022 0.47 0.45 0.47 61 2 133
03/01/2022 0.47 0.45 0.47 76 5 166
20/12/2021 0.47 0.44 0.47 52 2 114
16/12/2021 0.45 0.45 0.45 20 1 45
29/11/2021 0.45 0.41 0.43 30,731 5 74,929
28/11/2021 0.45 0.43 0.43 310 11 714
25/11/2021 0.49 0.45 0.45 240 7 523
24/11/2021 0.47 0.47 0.47 563,689 1 1,199,338
17/11/2021 0.49 0.49 0.49 3 1 7
14/11/2021 0.49 0.49 0.49 50 2 102
11/11/2021 0.47 0.47 0.47 2 1 5
10/11/2021 0.47 0.47 0.47 17 1 37
08/11/2021 0.46 0.46 0.46 388 4 843
07/11/2021 0.46 0.46 0.46 72 2 157
04/11/2021 0.46 0.44 0.46 13 2 29
01/11/2021 0.46 0.44 0.46 10 2 22
28/10/2021 0.46 0.46 0.46 368 8 800
11/10/2021 0.48 0.48 0.48 72 4 150
Date High Low Closing Value Traded No. of Trans No. of Shares
16/01/2022 0.47 0.45 0.47 55 2 119
09/01/2022 0.47 0.45 0.47 137 6 297
02/01/2022 0.47 0.45 0.47 76 5 166
19/12/2021 0.47 0.44 0.47 52 2 114
12/12/2021 0.45 0.45 0.45 20 1 45
28/11/2021 0.45 0.41 0.43 31,040 16 75,643
21/11/2021 0.49 0.45 0.45 563,929 8 1,199,861
14/11/2021 0.49 0.49 0.49 53 3 109
07/11/2021 0.47 0.46 0.47 480 8 1,042
31/10/2021 0.46 0.44 0.46 22 4 51
24/10/2021 0.46 0.46 0.46 368 8 800
10/10/2021 0.48 0.48 0.48 72 4 150
19/09/2021 0.50 0.47 0.50 80 2 164
12/09/2021 0.49 0.49 0.49 125 4 256
29/08/2021 0.51 0.47 0.51 26,689 9 55,602
01/08/2021 0.53 0.47 0.49 55,776 28 113,710
06/06/2021 0.52 0.50 0.51 1,293 11 2,545
30/05/2021 0.48 0.40 0.48 183 6 415
23/05/2021 0.39 0.39 0.39 2 1 5
16/05/2021 0.38 0.34 0.38 258 7 708
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2021 0.47 0.44 0.47 72 3 159
01/11/2021 0.49 0.41 0.43 595,525 39 1,276,706
03/10/2021 0.48 0.46 0.46 440 12 950
01/09/2021 0.51 0.47 0.50 26,895 15 56,022
01/08/2021 0.53 0.47 0.49 55,776 28 113,710
01/06/2021 0.52 0.44 0.51 1,396 15 2,769
02/05/2021 0.42 0.28 0.42 25,700 16 91,367
01/04/2021 0.27 0.20 0.27 329 13 1,402
01/10/2020 0.56 0.56 0.56 56 1 100
01/09/2020 0.65 0.56 0.56 416 9 700
04/08/2020 0.68 0.68 0.68 126 2 186
01/07/2020 0.73 0.71 0.71 3,874 3 5,449
02/01/2020 0.76 0.76 0.76 76 2 100
01/12/2019 0.95 0.79 0.79 217 6 251
01/10/2019 1.00 0.99 1.00 24,913 3 25,164
02/06/2019 1.05 1.05 1.05 105 3 100
01/11/2018 1.05 1.05 1.05 277 2 264
02/05/2018 1.03 0.95 1.01 99,579 16 97,202
01/04/2018 1.05 1.00 1.00 25,463 4 25,450
02/01/2018 1.10 1.00 1.10 1,815 6 1,730