AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical
Performance Indicators 28/03/2024
MarketSecond
High Price0.61
Last Closing0.61
No. of Transactions12
SectorTechnology and Communication
Low Price0.60
Opening Price0.60
No. of Shares6,908
Div0.00
Change0.00
Closing Price0.61
Average Price0.61
P/E64.96
Value Traded4,184
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
10/10/2023 | 0.92 | 0.89 | 0.90 | 237,290 | 35 | 262,922 |
09/10/2023 | 0.97 | 0.92 | 0.92 | 423,766 | 112 | 446,577 |
08/10/2023 | 0.96 | 0.90 | 0.96 | 819,642 | 322 | 881,021 |
05/10/2023 | 0.93 | 0.89 | 0.93 | 313,887 | 139 | 345,438 |
04/10/2023 | 0.91 | 0.87 | 0.91 | 743,983 | 139 | 837,050 |
03/10/2023 | 0.93 | 0.88 | 0.91 | 826,390 | 72 | 926,210 |
02/10/2023 | 0.92 | 0.89 | 0.91 | 149,279 | 31 | 164,677 |
01/10/2023 | 0.97 | 0.93 | 0.93 | 321,557 | 54 | 336,903 |
28/09/2023 | 0.97 | 0.93 | 0.97 | 392,812 | 152 | 412,996 |
26/09/2023 | 0.96 | 0.93 | 0.96 | 196,079 | 81 | 208,885 |
25/09/2023 | 0.97 | 0.94 | 0.97 | 249,586 | 158 | 261,735 |
24/09/2023 | 1.00 | 0.96 | 0.98 | 507,054 | 161 | 518,931 |
21/09/2023 | 0.97 | 0.92 | 0.97 | 392,915 | 276 | 410,573 |
20/09/2023 | 0.94 | 0.90 | 0.93 | 319,630 | 167 | 344,672 |
19/09/2023 | 0.92 | 0.89 | 0.92 | 458,758 | 276 | 503,930 |
18/09/2023 | 0.88 | 0.84 | 0.88 | 226,214 | 139 | 259,415 |
17/09/2023 | 0.84 | 0.81 | 0.84 | 371,185 | 175 | 449,321 |
14/09/2023 | 0.83 | 0.79 | 0.80 | 105,338 | 63 | 129,643 |
13/09/2023 | 0.83 | 0.77 | 0.83 | 175,274 | 147 | 219,050 |
12/09/2023 | 0.85 | 0.80 | 0.81 | 216,991 | 134 | 266,516 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
20/12/2020 | 2.00 | 1.91 | 1.98 | 89,692 | 55 | 46,119 |
13/12/2020 | 1.97 | 1.84 | 1.97 | 188,936 | 91 | 98,421 |
06/12/2020 | 1.96 | 1.87 | 1.92 | 39,922 | 11 | 20,801 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/09/2008 | 1.53 | 1.22 | 1.38 | 3,739,958 | 3,078 | 2,758,080 |
03/08/2008 | 1.70 | 1.44 | 1.53 | 7,183,179 | 4,217 | 4,500,441 |
01/07/2008 | 1.83 | 1.53 | 1.63 | 13,891,794 | 7,565 | 8,222,613 |
01/06/2008 | 1.98 | 1.65 | 1.74 | 48,120,710 | 16,523 | 26,184,419 |
04/05/2008 | 2.06 | 1.81 | 1.88 | 44,097,197 | 9,642 | 22,789,283 |
01/04/2008 | 2.13 | 1.74 | 1.82 | 37,099,904 | 8,291 | 18,666,686 |
02/03/2008 | 2.17 | 1.63 | 1.95 | 31,594,634 | 6,997 | 16,039,329 |
02/02/2008 | 1.90 | 1.56 | 1.80 | 11,704,215 | 4,677 | 6,587,883 |
02/01/2008 | 2.45 | 1.80 | 1.88 | 6,821,293 | 1,847 | 3,370,508 |
02/12/2007 | 2.59 | 2.21 | 2.33 | 11,818,404 | 2,297 | 5,060,864 |
01/11/2007 | 2.59 | 1.66 | 2.56 | 8,518,297 | 2,027 | 4,046,737 |
01/10/2007 | 1.59 | 1.39 | 1.59 | 1,868,809 | 132 | 1,179,554 |
02/09/2007 | 1.51 | 1.41 | 1.42 | 48,854 | 86 | 33,861 |
01/08/2007 | 1.56 | 1.40 | 1.45 | 164,149 | 260 | 110,830 |
01/07/2007 | 1.59 | 1.45 | 1.46 | 197,156 | 290 | 130,855 |
03/06/2007 | 1.68 | 1.50 | 1.51 | 278,013 | 377 | 173,821 |
01/05/2007 | 1.77 | 1.49 | 1.60 | 1,097,097 | 773 | 659,030 |
01/04/2007 | 1.65 | 1.48 | 1.60 | 32,181 | 62 | 20,623 |
01/03/2007 | 1.72 | 1.52 | 1.58 | 59,945 | 81 | 36,401 |
01/02/2007 | 1.73 | 1.55 | 1.61 | 191,605 | 330 | 117,312 |