Menu

AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical

Loading data
High Low
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