Menu

EMMAR INVESTMENTS & REALESTATE DEVELOPMENT Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
High Low
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