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 |
---|---|---|---|---|---|---|
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 |