EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical
Performance Indicators 31/03/2022
Market
High Price0.14
Last Closing0.13
No. of Transactions29
SectorReal Estate
Low Price0.14
Opening Price0.14
No. of Shares117,730
Div0.00
Change0.01
Closing Price0.14
Average Price0.14
P/EN
Value Traded16,482
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
20/03/2019 | 0.15 | 0.14 | 0.15 | 1,395 | 7 | 9,305 |
19/03/2019 | 0.15 | 0.14 | 0.15 | 812 | 7 | 5,427 |
18/03/2019 | 0.15 | 0.15 | 0.15 | 4,178 | 11 | 27,850 |
17/03/2019 | 0.15 | 0.15 | 0.15 | 15 | 1 | 100 |
14/03/2019 | 0.16 | 0.15 | 0.15 | 6,070 | 16 | 40,450 |
13/03/2019 | 0.15 | 0.15 | 0.15 | 120 | 1 | 800 |
12/03/2019 | 0.15 | 0.15 | 0.15 | 2,279 | 6 | 15,196 |
11/03/2019 | 0.15 | 0.15 | 0.15 | 1,446 | 6 | 9,642 |
10/03/2019 | 0.15 | 0.15 | 0.15 | 4,988 | 23 | 33,250 |
07/03/2019 | 0.16 | 0.15 | 0.16 | 932 | 3 | 6,200 |
06/03/2019 | 0.16 | 0.15 | 0.16 | 2,298 | 8 | 15,301 |
05/03/2019 | 0.16 | 0.15 | 0.16 | 340 | 5 | 2,131 |
04/03/2019 | 0.16 | 0.16 | 0.16 | 5,624 | 24 | 35,151 |
03/03/2019 | 0.17 | 0.16 | 0.17 | 6,522 | 26 | 38,950 |
28/02/2019 | 0.16 | 0.15 | 0.16 | 88,449 | 36 | 585,485 |
27/02/2019 | 0.16 | 0.15 | 0.15 | 802 | 7 | 5,326 |
26/02/2019 | 0.16 | 0.15 | 0.16 | 1,487 | 13 | 9,900 |
25/02/2019 | 0.15 | 0.15 | 0.15 | 4,520 | 16 | 30,130 |
24/02/2019 | 0.16 | 0.15 | 0.16 | 4,355 | 16 | 29,027 |
21/02/2019 | 0.15 | 0.15 | 0.15 | 3,755 | 13 | 25,030 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/05/2009 | 1.06 | 1.02 | 1.04 | 76,359 | 115 | 73,966 |
25/05/2009 | 1.06 | 1.02 | 1.04 | 53,267 | 94 | 51,200 |
17/05/2009 | 1.07 | 1.04 | 1.06 | 50,842 | 140 | 48,458 |
10/05/2009 | 1.11 | 1.03 | 1.05 | 94,404 | 157 | 88,841 |
03/05/2009 | 1.09 | 1.05 | 1.09 | 64,003 | 141 | 59,470 |
26/04/2009 | 1.15 | 1.08 | 1.09 | 64,808 | 146 | 58,685 |
19/04/2009 | 1.29 | 1.16 | 1.16 | 413,953 | 413 | 337,440 |
12/04/2009 | 1.21 | 1.08 | 1.16 | 266,241 | 387 | 229,856 |
05/04/2009 | 1.14 | 1.06 | 1.09 | 100,147 | 186 | 90,108 |
29/03/2009 | 1.15 | 1.07 | 1.11 | 175,380 | 248 | 157,117 |
22/03/2009 | 1.11 | 1.05 | 1.11 | 93,275 | 189 | 86,574 |
15/03/2009 | 1.07 | 1.04 | 1.07 | 80,610 | 155 | 76,162 |
08/03/2009 | 1.08 | 1.03 | 1.06 | 72,016 | 139 | 68,460 |
01/03/2009 | 1.09 | 1.03 | 1.05 | 64,153 | 155 | 60,652 |
22/02/2009 | 1.12 | 1.03 | 1.05 | 227,082 | 309 | 208,497 |
15/02/2009 | 1.14 | 1.09 | 1.13 | 205,478 | 304 | 184,987 |
08/02/2009 | 1.26 | 1.10 | 1.14 | 877,881 | 675 | 731,365 |
01/02/2009 | 1.17 | 1.10 | 1.11 | 65,259 | 154 | 57,243 |
25/01/2009 | 1.18 | 1.10 | 1.15 | 89,003 | 194 | 78,198 |
18/01/2009 | 1.21 | 1.10 | 1.15 | 233,356 | 364 | 201,949 |