AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical
Performance Indicators 28/10/2021
MarketSecond
High Price1.15
Last Closing1.11
No. of Transactions40
SectorTechnology and Communication
Low Price1.06
Opening Price1.11
No. of Shares11,248
Div0.00
Change-0.02
Closing Price1.09
Average Price1.08
P/E38.88
Value Traded12,148
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/10/2021 | 1.15 | 1.06 | 1.09 | 12,148 | 40 | 11,248 |
| 27/10/2021 | 1.12 | 1.11 | 1.11 | 11,712 | 39 | 10,551 |
| 26/10/2021 | 1.18 | 1.16 | 1.16 | 674 | 4 | 580 |
| 25/10/2021 | 1.22 | 1.20 | 1.22 | 964 | 3 | 803 |
| 24/10/2021 | 1.22 | 1.17 | 1.17 | 1,096 | 9 | 925 |
| 20/10/2021 | 1.23 | 1.21 | 1.23 | 222 | 2 | 183 |
| 17/10/2021 | 1.25 | 1.20 | 1.25 | 76 | 3 | 61 |
| 14/10/2021 | 1.26 | 1.23 | 1.26 | 101 | 5 | 81 |
| 11/10/2021 | 1.26 | 1.23 | 1.26 | 271 | 2 | 220 |
| 10/10/2021 | 1.28 | 1.21 | 1.28 | 227 | 4 | 180 |
| 06/10/2021 | 1.27 | 1.19 | 1.27 | 63 | 3 | 50 |
| 05/10/2021 | 1.29 | 1.23 | 1.23 | 720 | 14 | 578 |
| 30/09/2021 | 1.29 | 1.29 | 1.29 | 21 | 1 | 16 |
| 29/09/2021 | 1.24 | 1.24 | 1.24 | 107 | 3 | 86 |
| 27/09/2021 | 1.30 | 1.25 | 1.30 | 139 | 4 | 108 |
| 22/09/2021 | 1.30 | 1.21 | 1.30 | 1,842 | 8 | 1,438 |
| 21/09/2021 | 1.29 | 1.18 | 1.26 | 3,419 | 30 | 2,808 |
| 20/09/2021 | 1.24 | 1.24 | 1.24 | 41 | 1 | 33 |
| 19/09/2021 | 1.30 | 1.26 | 1.30 | 997 | 5 | 778 |
| 16/09/2021 | 1.35 | 1.27 | 1.30 | 11,793 | 74 | 9,031 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/10/2021 | 1.25 | 1.20 | 1.23 | 298 | 5 | 244 |
| 10/10/2021 | 1.28 | 1.21 | 1.26 | 599 | 11 | 481 |
| 03/10/2021 | 1.29 | 1.19 | 1.27 | 783 | 17 | 628 |
| 26/09/2021 | 1.30 | 1.24 | 1.29 | 266 | 8 | 210 |
| 19/09/2021 | 1.30 | 1.18 | 1.30 | 6,298 | 44 | 5,057 |
| 12/09/2021 | 1.47 | 1.27 | 1.30 | 13,017 | 80 | 9,906 |
| 06/06/2021 | 1.54 | 1.54 | 1.54 | 308 | 3 | 200 |
| 16/05/2021 | 1.62 | 1.62 | 1.62 | 162 | 2 | 100 |
| 02/05/2021 | 1.70 | 1.63 | 1.70 | 498 | 4 | 300 |
| 21/03/2021 | 1.71 | 1.71 | 1.71 | 684,000 | 1 | 400,000 |
| 14/03/2021 | 1.80 | 1.76 | 1.80 | 512,112 | 9 | 286,200 |
| 28/02/2021 | 1.85 | 1.71 | 1.85 | 24,465 | 12 | 13,680 |
| 21/02/2021 | 1.80 | 1.75 | 1.80 | 62 | 3 | 35 |
| 14/02/2021 | 1.76 | 1.76 | 1.76 | 352 | 1 | 200 |
| 07/02/2021 | 1.85 | 1.76 | 1.85 | 1,371 | 3 | 755 |
| 31/01/2021 | 1.91 | 1.82 | 1.85 | 3,010 | 8 | 1,634 |
| 17/01/2021 | 1.92 | 1.82 | 1.82 | 2,624 | 9 | 1,415 |
| 10/01/2021 | 1.96 | 1.87 | 1.93 | 17,711 | 25 | 9,213 |
| 03/01/2021 | 2.05 | 1.89 | 1.99 | 3,001,646 | 120 | 1,527,742 |
| 27/12/2020 | 1.99 | 1.90 | 1.98 | 128,884 | 34 | 65,995 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 1.47 | 1.18 | 1.29 | 19,581 | 132 | 15,173 |
| 01/06/2021 | 1.54 | 1.54 | 1.54 | 308 | 3 | 200 |
| 02/05/2021 | 1.70 | 1.62 | 1.62 | 660 | 6 | 400 |
| 01/03/2021 | 1.85 | 1.71 | 1.71 | 1,220,578 | 22 | 699,880 |
| 01/02/2021 | 1.85 | 1.75 | 1.80 | 3,860 | 12 | 2,124 |
| 03/01/2021 | 2.05 | 1.82 | 1.91 | 3,022,917 | 157 | 1,538,870 |
| 01/12/2020 | 2.00 | 1.84 | 1.98 | 450,683 | 200 | 232,997 |
| 01/11/2020 | 2.15 | 1.84 | 2.00 | 695,676 | 275 | 348,450 |
| 01/10/2020 | 2.15 | 1.82 | 2.08 | 690,464 | 320 | 337,042 |
| 01/09/2020 | 2.15 | 1.45 | 2.06 | 1,804,927 | 620 | 1,027,167 |
| 04/08/2020 | 1.54 | 1.15 | 1.47 | 976,245 | 515 | 685,371 |
| 01/07/2020 | 1.30 | 1.13 | 1.30 | 52,908 | 122 | 44,614 |
| 01/06/2020 | 1.37 | 1.14 | 1.24 | 100,797 | 141 | 80,540 |
| 01/03/2020 | 1.38 | 1.28 | 1.37 | 3,037 | 11 | 2,250 |
| 02/02/2020 | 1.43 | 1.22 | 1.42 | 85,216 | 103 | 64,456 |
| 02/01/2020 | 1.46 | 1.34 | 1.42 | 42,608 | 73 | 30,719 |
| 01/12/2019 | 1.49 | 1.33 | 1.42 | 290,378 | 245 | 204,260 |
| 03/11/2019 | 1.43 | 1.23 | 1.33 | 124,227 | 105 | 91,202 |
| 01/10/2019 | 1.52 | 1.36 | 1.44 | 2,609,963 | 352 | 1,812,160 |
| 01/09/2019 | 1.58 | 1.24 | 1.41 | 3,268,035 | 920 | 2,243,943 |