AL-BILAD SECURITIES AND INVESTMENT Historical
Performance Indicators 14/01/2024
MarketSecond
High Price0.33
Last Closing0.34
No. of Transactions1
SectorDiversified Financial Services
Low Price0.33
Opening Price0.33
No. of Shares4
Div0.00
Change-0.01
Closing Price0.33
Average Price0.33
P/EN
Value Traded1
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
16/07/2020 | 0.72 | 0.72 | 0.72 | 288 | 1 | 400 |
15/07/2020 | 0.73 | 0.73 | 0.73 | 36 | 1 | 49 |
14/01/2020 | 0.76 | 0.76 | 0.76 | 76 | 2 | 100 |
29/12/2019 | 0.79 | 0.79 | 0.79 | 40 | 1 | 50 |
26/12/2019 | 0.83 | 0.83 | 0.83 | 42 | 1 | 50 |
16/12/2019 | 0.87 | 0.87 | 0.87 | 56 | 2 | 64 |
10/12/2019 | 0.91 | 0.91 | 0.91 | 54 | 1 | 59 |
09/12/2019 | 0.95 | 0.95 | 0.95 | 27 | 1 | 28 |
31/10/2019 | 1.00 | 0.99 | 1.00 | 24,849 | 2 | 25,100 |
30/10/2019 | 1.00 | 1.00 | 1.00 | 64 | 1 | 64 |
02/06/2019 | 1.05 | 1.05 | 1.05 | 105 | 3 | 100 |
29/11/2018 | 1.05 | 1.05 | 1.05 | 277 | 2 | 264 |
27/05/2018 | 1.03 | 0.95 | 1.01 | 99,579 | 16 | 97,202 |
16/04/2018 | 1.05 | 1.00 | 1.00 | 25,253 | 3 | 25,250 |
15/04/2018 | 1.05 | 1.05 | 1.05 | 210 | 1 | 200 |
09/01/2018 | 1.10 | 1.10 | 1.10 | 913 | 1 | 830 |
08/01/2018 | 1.05 | 1.00 | 1.05 | 902 | 5 | 900 |
06/07/2017 | 1.05 | 1.05 | 1.05 | 8,085 | 12 | 7,700 |
04/01/2017 | 0.67 | 0.67 | 0.67 | 5 | 1 | 7 |
28/12/2016 | 0.67 | 0.67 | 0.67 | 332 | 2 | 495 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
13/03/2016 | 0.46 | 0.46 | 0.46 | 19 | 2 | 41 |
28/02/2016 | 0.47 | 0.45 | 0.47 | 238 | 8 | 520 |
21/02/2016 | 0.47 | 0.45 | 0.45 | 232 | 7 | 506 |
14/02/2016 | 0.48 | 0.45 | 0.45 | 498 | 14 | 1,086 |
31/01/2016 | 0.48 | 0.48 | 0.48 | 38 | 2 | 79 |
24/01/2016 | 0.48 | 0.48 | 0.48 | 61 | 2 | 128 |
17/01/2016 | 0.50 | 0.50 | 0.50 | 96 | 3 | 192 |
10/01/2016 | 0.50 | 0.50 | 0.50 | 23 | 1 | 46 |
06/12/2015 | 0.52 | 0.52 | 0.52 | 33 | 1 | 64 |
22/11/2015 | 0.52 | 0.52 | 0.52 | 411 | 1 | 790 |
08/11/2015 | 0.53 | 0.53 | 0.53 | 34 | 1 | 64 |
25/10/2015 | 0.54 | 0.54 | 0.54 | 219 | 1 | 405 |
18/10/2015 | 0.56 | 0.50 | 0.56 | 211 | 6 | 388 |
11/10/2015 | 0.52 | 0.52 | 0.52 | 104 | 1 | 200 |
04/10/2015 | 0.52 | 0.52 | 0.52 | 34 | 2 | 65 |
20/09/2015 | 0.52 | 0.52 | 0.52 | 33 | 1 | 64 |
23/08/2015 | 0.56 | 0.53 | 0.54 | 135 | 6 | 246 |
02/08/2015 | 0.55 | 0.54 | 0.55 | 38 | 2 | 71 |
26/07/2015 | 0.57 | 0.55 | 0.55 | 215 | 7 | 390 |
26/04/2015 | 0.55 | 0.53 | 0.55 | 1,740 | 2 | 3,166 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/03/2011 | 1.14 | 1.05 | 1.14 | 901 | 12 | 818 |
01/02/2011 | 1.20 | 1.14 | 1.14 | 1,239 | 9 | 1,079 |
02/01/2011 | 1.25 | 1.10 | 1.18 | 641,584 | 19 | 534,780 |
01/12/2010 | 1.16 | 1.11 | 1.12 | 1,815 | 13 | 1,615 |
01/11/2010 | 1.21 | 1.10 | 1.13 | 1,135 | 14 | 995 |
03/10/2010 | 1.21 | 1.11 | 1.11 | 638,642 | 25 | 549,836 |
01/09/2010 | 1.20 | 1.16 | 1.16 | 581 | 10 | 497 |
01/08/2010 | 1.25 | 1.15 | 1.15 | 13,443 | 18 | 11,361 |
01/07/2010 | 1.27 | 1.19 | 1.20 | 2,691,467 | 18 | 2,261,638 |
01/06/2010 | 1.32 | 1.14 | 1.20 | 16,314 | 44 | 13,552 |
02/05/2010 | 1.50 | 1.20 | 1.20 | 19,807 | 20 | 14,087 |
01/04/2010 | 1.51 | 1.31 | 1.51 | 5,686 | 22 | 3,906 |
01/03/2010 | 1.38 | 1.25 | 1.31 | 1,856 | 25 | 1,418 |
01/02/2010 | 1.70 | 1.27 | 1.44 | 79,962 | 37 | 51,652 |
03/01/2010 | 1.60 | 1.27 | 1.60 | 1,153,822 | 45 | 812,858 |
01/12/2009 | 1.39 | 1.15 | 1.38 | 15,389 | 47 | 11,668 |
01/11/2009 | 1.30 | 1.25 | 1.27 | 33,328 | 25 | 25,834 |
01/10/2009 | 1.30 | 1.24 | 1.25 | 22,287 | 24 | 17,686 |
01/09/2009 | 1.35 | 1.24 | 1.25 | 23,820 | 33 | 18,735 |
02/08/2009 | 1.33 | 1.19 | 1.24 | 6,047 | 46 | 4,858 |