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 |
---|---|---|---|---|---|---|
12/08/2021 | 0.17 | 0.16 | 0.16 | 2,395 | 18 | 14,936 |
09/08/2021 | 0.17 | 0.16 | 0.17 | 1,283 | 16 | 8,004 |
05/08/2021 | 0.17 | 0.16 | 0.17 | 3,715 | 16 | 23,214 |
04/08/2021 | 0.16 | 0.15 | 0.16 | 3,004 | 5 | 20,026 |
03/08/2021 | 0.16 | 0.15 | 0.16 | 1,511 | 15 | 9,509 |
02/08/2021 | 0.16 | 0.16 | 0.16 | 19,106 | 46 | 119,412 |
01/08/2021 | 0.17 | 0.16 | 0.17 | 9,714 | 16 | 60,670 |
29/07/2021 | 0.17 | 0.17 | 0.17 | 145 | 1 | 850 |
28/07/2021 | 0.17 | 0.16 | 0.17 | 1,590 | 6 | 9,647 |
27/07/2021 | 0.17 | 0.16 | 0.17 | 695 | 4 | 4,094 |
26/07/2021 | 0.17 | 0.17 | 0.17 | 350 | 3 | 2,057 |
25/07/2021 | 0.18 | 0.17 | 0.18 | 877 | 4 | 5,150 |
18/07/2021 | 0.18 | 0.17 | 0.18 | 886 | 3 | 5,200 |
15/07/2021 | 0.17 | 0.17 | 0.17 | 954 | 6 | 5,612 |
14/07/2021 | 0.18 | 0.17 | 0.17 | 617 | 5 | 3,630 |
13/07/2021 | 0.18 | 0.17 | 0.18 | 3,269 | 15 | 19,210 |
11/07/2021 | 0.18 | 0.17 | 0.18 | 4,110 | 13 | 24,168 |
08/07/2021 | 0.17 | 0.17 | 0.17 | 686 | 7 | 4,034 |
07/07/2021 | 0.17 | 0.17 | 0.17 | 167 | 2 | 984 |
06/07/2021 | 0.17 | 0.17 | 0.17 | 1,751 | 4 | 10,300 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/06/2019 | 0.26 | 0.24 | 0.25 | 48,536 | 92 | 195,189 |
26/05/2019 | 0.24 | 0.22 | 0.24 | 192,611 | 280 | 823,729 |
19/05/2019 | 0.26 | 0.23 | 0.23 | 211,443 | 324 | 868,528 |
12/05/2019 | 0.24 | 0.20 | 0.24 | 189,464 | 276 | 861,752 |
05/05/2019 | 0.20 | 0.19 | 0.20 | 32,820 | 50 | 170,408 |
28/04/2019 | 0.21 | 0.19 | 0.20 | 45,124 | 110 | 229,200 |
21/04/2019 | 0.19 | 0.18 | 0.19 | 130,900 | 239 | 712,067 |
14/04/2019 | 0.19 | 0.14 | 0.19 | 189,331 | 390 | 1,090,510 |
07/04/2019 | 0.15 | 0.14 | 0.14 | 21,574 | 73 | 153,329 |
31/03/2019 | 0.15 | 0.14 | 0.15 | 198 | 7 | 1,349 |
24/03/2019 | 0.16 | 0.14 | 0.15 | 9,665 | 29 | 67,760 |
17/03/2019 | 0.15 | 0.14 | 0.15 | 6,744 | 38 | 45,067 |
10/03/2019 | 0.16 | 0.15 | 0.15 | 14,903 | 52 | 99,338 |
03/03/2019 | 0.17 | 0.15 | 0.16 | 15,716 | 66 | 97,733 |
24/02/2019 | 0.16 | 0.15 | 0.16 | 99,613 | 88 | 659,868 |
17/02/2019 | 0.16 | 0.15 | 0.15 | 22,662 | 68 | 150,948 |
10/02/2019 | 0.16 | 0.15 | 0.16 | 43,492 | 98 | 282,927 |
03/02/2019 | 0.17 | 0.15 | 0.15 | 24,045 | 89 | 156,053 |
27/01/2019 | 0.17 | 0.15 | 0.17 | 48,356 | 123 | 292,758 |
20/01/2019 | 0.18 | 0.16 | 0.16 | 18,551 | 71 | 112,857 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/06/2010 | 0.74 | 0.67 | 0.70 | 102,944 | 229 | 145,322 |
02/05/2010 | 0.84 | 0.72 | 0.72 | 138,615 | 261 | 177,500 |
01/04/2010 | 0.90 | 0.77 | 0.84 | 271,628 | 418 | 317,788 |
01/03/2010 | 0.85 | 0.71 | 0.82 | 186,451 | 365 | 230,787 |
01/02/2010 | 0.82 | 0.61 | 0.68 | 45,044 | 150 | 65,549 |
03/01/2010 | 0.89 | 0.76 | 0.78 | 18,453 | 93 | 22,246 |
01/12/2009 | 0.92 | 0.82 | 0.83 | 62,269 | 157 | 72,375 |
01/11/2009 | 0.95 | 0.91 | 0.92 | 115,136 | 226 | 123,038 |
01/10/2009 | 0.95 | 0.91 | 0.94 | 158,139 | 284 | 168,375 |
01/09/2009 | 0.99 | 0.90 | 0.95 | 113,807 | 229 | 121,275 |
02/08/2009 | 0.97 | 0.87 | 0.91 | 74,403 | 196 | 81,521 |
01/07/2009 | 0.99 | 0.85 | 0.91 | 310,374 | 322 | 327,860 |
01/06/2009 | 1.06 | 0.95 | 0.98 | 222,867 | 400 | 220,528 |
03/05/2009 | 1.11 | 1.02 | 1.03 | 285,257 | 561 | 269,914 |
01/04/2009 | 1.29 | 1.06 | 1.09 | 880,628 | 1,197 | 748,385 |
01/03/2009 | 1.15 | 1.03 | 1.13 | 449,955 | 821 | 416,669 |
01/02/2009 | 1.26 | 1.03 | 1.05 | 1,375,699 | 1,442 | 1,182,092 |
04/01/2009 | 1.21 | 1.05 | 1.15 | 730,475 | 1,123 | 635,276 |
01/12/2008 | 1.28 | 1.04 | 1.07 | 2,150,931 | 767 | 1,825,020 |
02/11/2008 | 1.45 | 1.01 | 1.13 | 2,725,084 | 2,225 | 2,123,456 |