AL-FARIS NATIONAL COMPANY FOR INVESTMENT & EXPORT Historical
Performance Indicators 25/04/2024
MarketSecond
High Price0.62
Last Closing0.60
No. of Transactions55
SectorTechnology and Communication
Low Price0.60
Opening Price0.60
No. of Shares50,210
Div0.00
Change0.02
Closing Price0.62
Average Price0.61
P/E66.02
Value Traded30,783
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
11/09/2023 | 0.85 | 0.81 | 0.84 | 282,122 | 199 | 336,421 |
10/09/2023 | 0.81 | 0.78 | 0.81 | 249,442 | 181 | 310,193 |
07/09/2023 | 0.78 | 0.76 | 0.78 | 60,448 | 93 | 78,339 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
29/11/2020 | 2.00 | 1.87 | 1.97 | 75,202 | 75 | 38,617 |
22/11/2020 | 1.98 | 1.84 | 1.94 | 161,376 | 71 | 85,224 |
15/11/2020 | 2.02 | 1.89 | 1.89 | 166,980 | 30 | 84,743 |
08/11/2020 | 2.10 | 2.00 | 2.00 | 7,983 | 10 | 3,968 |
01/11/2020 | 2.15 | 2.05 | 2.14 | 287,384 | 98 | 137,559 |
25/10/2020 | 2.08 | 1.87 | 2.08 | 159,579 | 88 | 79,314 |
11/10/2020 | 2.02 | 1.82 | 1.95 | 46,917 | 86 | 24,395 |
04/10/2020 | 2.15 | 1.96 | 2.06 | 364,573 | 77 | 175,086 |
27/09/2020 | 2.15 | 2.00 | 2.12 | 231,787 | 158 | 112,224 |
20/09/2020 | 2.10 | 1.83 | 2.06 | 339,497 | 205 | 176,583 |
13/09/2020 | 1.91 | 1.78 | 1.87 | 713,195 | 117 | 383,300 |
06/09/2020 | 1.78 | 1.50 | 1.78 | 358,536 | 109 | 222,469 |
30/08/2020 | 1.55 | 1.43 | 1.55 | 450,629 | 168 | 307,938 |
23/08/2020 | 1.54 | 1.39 | 1.50 | 261,603 | 108 | 180,827 |
16/08/2020 | 1.54 | 1.37 | 1.53 | 391,798 | 232 | 268,670 |
09/08/2020 | 1.36 | 1.15 | 1.36 | 146,679 | 91 | 113,274 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2007 | 1.73 | 1.55 | 1.61 | 191,605 | 330 | 117,312 |
07/01/2007 | 2.42 | 1.63 | 1.63 | 12,849 | 30 | 7,190 |
03/12/2006 | 2.95 | 2.08 | 2.54 | 2,052,480 | 759 | 795,497 |
01/11/2006 | 2.35 | 2.07 | 2.26 | 346,294 | 274 | 151,442 |
01/10/2006 | 2.43 | 2.07 | 2.23 | 539,643 | 367 | 234,300 |
03/09/2006 | 2.47 | 2.07 | 2.32 | 1,948,328 | 851 | 852,918 |
01/08/2006 | 2.38 | 1.74 | 2.13 | 3,215,010 | 1,122 | 1,544,258 |
02/07/2006 | 1.90 | 1.42 | 1.90 | 6,389,261 | 382 | 4,210,788 |
01/06/2006 | 2.02 | 1.55 | 1.64 | 1,616,843 | 875 | 861,438 |
01/05/2006 | 2.42 | 1.52 | 1.96 | 3,167,298 | 515 | 1,484,420 |
02/04/2006 | 1.83 | 1.56 | 1.60 | 286,124 | 106 | 163,783 |
01/03/2006 | 1.86 | 1.64 | 1.73 | 1,050,474 | 259 | 594,275 |
01/02/2006 | 2.75 | 1.77 | 1.77 | 419,442 | 49 | 200,880 |