Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
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