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
05/07/2021 0.17 0.17 0.17 850 1 5,000
04/07/2021 0.17 0.17 0.17 2,009 8 11,818
30/06/2021 0.17 0.16 0.17 6,417 12 37,749
29/06/2021 0.17 0.16 0.17 1,618 8 10,110
28/06/2021 0.17 0.16 0.17 9,275 9 57,576
27/06/2021 0.18 0.17 0.17 3,606 15 21,208
24/06/2021 0.18 0.17 0.17 1,223 11 7,100
23/06/2021 0.17 0.16 0.17 3,954 18 23,318
22/06/2021 0.17 0.17 0.17 12,972 28 76,305
21/06/2021 0.18 0.17 0.18 10,928 38 64,278
20/06/2021 0.18 0.17 0.18 8,974 7 52,784
17/06/2021 0.18 0.17 0.18 4,732 12 27,830
16/06/2021 0.18 0.17 0.18 1,557 7 9,150
14/06/2021 0.18 0.17 0.18 1,674 8 9,415
13/06/2021 0.18 0.18 0.18 6,698 17 37,211
07/06/2021 0.18 0.17 0.18 95 2 550
06/06/2021 0.18 0.18 0.18 1,280 7 7,113
03/06/2021 0.19 0.18 0.19 2,899 10 16,076
02/06/2021 0.19 0.18 0.19 3,708 14 20,595
01/06/2021 0.19 0.18 0.19 2,742 11 15,162
Date High Low Closing Value Traded No. of Trans No. of Shares
13/01/2019 0.19 0.18 0.18 19,272 58 107,043
06/01/2019 0.21 0.17 0.19 52,445 125 276,120
30/12/2018 0.21 0.19 0.21 115,572 165 564,694
23/12/2018 0.25 0.22 0.22 103,991 149 431,921
16/12/2018 0.24 0.19 0.24 138,631 225 654,204
09/12/2018 0.22 0.19 0.20 23,739 67 112,783
02/12/2018 0.22 0.20 0.22 128,223 210 614,296
25/11/2018 0.27 0.23 0.23 176,915 176 670,592
18/11/2018 0.26 0.25 0.26 267,962 331 1,049,176
11/11/2018 0.25 0.22 0.25 243,383 313 1,017,856
04/11/2018 0.21 0.17 0.21 63,550 158 330,297
28/10/2018 0.19 0.16 0.18 48,193 127 283,945
21/10/2018 0.21 0.17 0.19 169,082 261 843,379
14/10/2018 0.20 0.15 0.20 112,838 155 590,967
07/10/2018 0.17 0.14 0.17 59,774 159 397,956
30/09/2018 0.14 0.13 0.14 42,416 94 322,774
23/09/2018 0.14 0.13 0.13 8,437 19 64,885
16/09/2018 0.14 0.12 0.13 10,929 43 85,002
09/09/2018 0.14 0.12 0.13 5,414 15 41,672
02/09/2018 0.14 0.12 0.14 9,797 44 75,213
Date High Low Closing Value Traded No. of Trans No. of Shares
05/10/2008 1.83 1.16 1.27 2,352,413 2,222 1,602,062
01/09/2008 2.12 1.73 1.85 4,607,532 2,948 2,408,613
03/08/2008 2.47 2.01 2.10 12,835,969 4,090 5,643,328
01/07/2008 2.36 1.98 2.00 2,101,456 1,902 978,821
01/06/2008 2.80 2.19 2.30 3,970,783 3,597 1,632,382
04/05/2008 2.75 2.50 2.59 2,378,830 1,804 909,055
01/04/2008 3.82 2.65 2.70 10,026,795 5,060 3,000,915
02/03/2008 3.95 3.18 3.70 15,119,580 5,804 4,280,716
02/02/2008 3.42 3.15 3.27 9,686,071 3,922 2,917,940
02/01/2008 3.46 2.94 3.14 6,520,076 2,830 2,007,286
02/12/2007 3.50 3.10 3.26 7,690,578 1,933 2,282,023
01/11/2007 3.54 3.03 3.41 3,994,946 1,012 1,191,971
01/10/2007 3.60 2.74 3.47 8,366,174 2,867 2,523,027
02/09/2007 2.84 2.67 2.73 610,003 758 222,528
01/08/2007 2.90 2.67 2.77 891,696 1,010 317,546
01/07/2007 3.06 2.56 2.88 3,850,261 2,878 1,325,915
03/06/2007 2.78 2.61 2.62 881,394 914 327,260
01/05/2007 2.83 2.46 2.71 2,464,663 1,902 929,703
01/04/2007 2.83 2.37 2.46 2,753,383 2,233 1,036,228
01/03/2007 3.28 2.66 2.76 9,318,558 5,158 3,268,255