AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Performance Indicators 09/08/2022
MarketSecond
High Price0.78
Last Closing0.79
No. of Transactions9
SectorTechnology and Communication
Low Price0.76
Opening Price0.76
No. of Shares12,005
Div0.00
Change-0.03
Closing Price0.76
Average Price0.78
P/E17.09
Value Traded9,304
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/08/2022 | 0.78 | 0.76 | 0.76 | 9,304 | 9 | 12,005 |
08/08/2022 | 0.79 | 0.76 | 0.79 | 107,363 | 12 | 141,260 |
07/08/2022 | 0.80 | 0.74 | 0.80 | 115,285 | 17 | 151,134 |
20/07/2022 | 0.77 | 0.72 | 0.77 | 456 | 8 | 612 |
19/07/2022 | 0.75 | 0.74 | 0.75 | 102,672 | 5 | 138,732 |
18/07/2022 | 0.77 | 0.75 | 0.77 | 105,032 | 7 | 138,220 |
14/07/2022 | 0.78 | 0.76 | 0.78 | 332 | 4 | 436 |
07/07/2022 | 0.77 | 0.77 | 0.77 | 292 | 1 | 379 |
04/07/2022 | 0.78 | 0.74 | 0.78 | 818 | 5 | 1,100 |
30/06/2022 | 0.77 | 0.74 | 0.77 | 779 | 3 | 1,050 |
29/06/2022 | 0.77 | 0.76 | 0.77 | 1,373 | 5 | 1,800 |
28/06/2022 | 0.80 | 0.76 | 0.80 | 3,770 | 9 | 4,850 |
27/06/2022 | 0.79 | 0.78 | 0.78 | 85,543 | 8 | 108,305 |
26/06/2022 | 0.82 | 0.81 | 0.82 | 86,347 | 2 | 106,600 |
23/06/2022 | 0.79 | 0.78 | 0.79 | 483 | 4 | 619 |
22/06/2022 | 0.79 | 0.79 | 0.79 | 47,076 | 5 | 59,590 |
21/06/2022 | 0.82 | 0.79 | 0.82 | 416 | 2 | 525 |
19/06/2022 | 0.83 | 0.83 | 0.83 | 58 | 2 | 70 |
14/06/2022 | 0.83 | 0.82 | 0.83 | 1,199 | 7 | 1,450 |
13/06/2022 | 0.83 | 0.76 | 0.83 | 1,405 | 11 | 1,733 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/07/2022 | 0.77 | 0.72 | 0.77 | 208,160 | 20 | 277,564 |
13/07/2022 | 0.78 | 0.76 | 0.78 | 332 | 4 | 436 |
03/07/2022 | 0.78 | 0.74 | 0.77 | 1,110 | 6 | 1,479 |
26/06/2022 | 0.82 | 0.74 | 0.77 | 177,811 | 27 | 222,605 |
19/06/2022 | 0.83 | 0.78 | 0.79 | 48,033 | 13 | 60,804 |
12/06/2022 | 0.83 | 0.76 | 0.83 | 3,804 | 23 | 4,683 |
05/06/2022 | 0.90 | 0.80 | 0.84 | 157,180 | 52 | 184,013 |
29/05/2022 | 0.90 | 0.84 | 0.89 | 9,205 | 28 | 10,629 |
22/05/2022 | 0.90 | 0.82 | 0.90 | 16,779 | 40 | 19,745 |
15/05/2022 | 0.90 | 0.82 | 0.82 | 158,487 | 37 | 186,396 |
08/05/2022 | 0.90 | 0.86 | 0.90 | 3,790 | 10 | 4,400 |
24/04/2022 | 0.90 | 0.90 | 0.90 | 315 | 2 | 350 |
17/04/2022 | 0.98 | 0.94 | 0.94 | 135,767 | 9 | 139,960 |
10/04/2022 | 1.03 | 0.98 | 0.98 | 1,005 | 2 | 1,000 |
27/03/2022 | 1.13 | 1.03 | 1.08 | 177,969 | 15 | 166,508 |
20/03/2022 | 1.08 | 1.08 | 1.08 | 113 | 2 | 105 |
13/03/2022 | 1.13 | 1.13 | 1.13 | 364 | 6 | 322 |
06/03/2022 | 1.19 | 1.17 | 1.18 | 130,817 | 6 | 111,514 |
27/02/2022 | 1.18 | 1.17 | 1.18 | 40,366 | 2 | 34,501 |
20/02/2022 | 1.20 | 1.17 | 1.19 | 109,391 | 5 | 92,313 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.78 | 0.72 | 0.77 | 209,601 | 30 | 279,479 |
01/06/2022 | 0.90 | 0.74 | 0.77 | 390,222 | 127 | 475,994 |
08/05/2022 | 0.90 | 0.82 | 0.86 | 184,868 | 103 | 217,281 |
03/04/2022 | 1.03 | 0.90 | 0.90 | 137,087 | 13 | 141,310 |
01/03/2022 | 1.19 | 1.03 | 1.08 | 349,629 | 31 | 312,950 |
01/02/2022 | 1.23 | 1.17 | 1.19 | 109,715 | 10 | 92,579 |
02/01/2022 | 1.24 | 1.18 | 1.23 | 88,606 | 12 | 72,636 |
01/12/2021 | 1.21 | 1.06 | 1.20 | 16,660 | 51 | 14,240 |
01/11/2021 | 1.12 | 1.02 | 1.11 | 9,944 | 69 | 9,190 |
03/10/2021 | 1.29 | 1.06 | 1.14 | 29,855 | 137 | 26,860 |
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 |