Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 18/07/2021
MarketSecond
High Price1.02
Last Closing0.98
No. of Transactions148
SectorReal Estate
Low Price0.99
Opening Price0.99
No. of Shares299,800
Div0.00
Change0.04
Closing Price1.02
Average Price1.00
P/EM
Value Traded299,640

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.02 0.99 1.02 299,640 148 299,800
15/07/2021 1.01 0.96 0.98 172,520 74 174,220
14/07/2021 1.00 0.97 1.00 129,510 102 131,901
13/07/2021 1.02 0.97 0.97 103,528 91 104,725
12/07/2021 1.04 1.00 1.02 684,350 177 674,755
11/07/2021 1.07 1.04 1.05 735,640 234 698,971
08/07/2021 1.05 1.02 1.05 493,689 204 477,832
07/07/2021 1.00 0.95 1.00 876,867 242 900,988
06/07/2021 1.01 0.95 0.96 160,449 121 167,128
05/07/2021 1.03 0.98 0.99 241,413 126 243,674
04/07/2021 1.07 1.01 1.03 362,683 87 344,787
01/07/2021 1.09 1.04 1.06 89,279 49 85,060
30/06/2021 1.09 1.06 1.09 225,022 109 209,700
29/06/2021 1.11 1.08 1.10 511,281 188 468,123
28/06/2021 1.14 1.09 1.13 960,698 228 861,837
27/06/2021 1.18 1.11 1.12 567,650 193 490,228
24/06/2021 1.16 1.11 1.16 424,674 190 371,340
23/06/2021 1.11 1.06 1.11 553,579 145 511,223
22/06/2021 1.14 1.11 1.11 133,189 43 118,819
21/06/2021 1.16 1.12 1.16 272,923 78 238,807
Date High Low Closing Value Traded No. of Trans No. of Shares
18/07/2021 1.02 0.99 1.02 299,640 148 299,800
11/07/2021 1.07 0.96 0.98 1,825,549 678 1,784,572
04/07/2021 1.07 0.95 1.05 2,135,100 780 2,134,409
27/06/2021 1.18 1.04 1.06 2,353,929 767 2,114,948
20/06/2021 1.17 1.06 1.16 1,673,056 535 1,489,439
13/06/2021 1.18 1.09 1.17 1,507,293 697 1,324,597
06/06/2021 1.25 1.11 1.14 2,611,418 868 2,189,342
30/05/2021 1.23 1.10 1.20 2,162,296 869 1,840,386
23/05/2021 1.09 0.97 1.09 1,358,406 691 1,317,236
16/05/2021 1.01 0.93 1.00 520,233 463 533,852
09/05/2021 1.01 0.97 1.01 477,109 226 484,769
02/05/2021 1.02 0.88 1.02 1,393,435 869 1,444,195
25/04/2021 1.04 0.87 0.89 2,242,239 896 2,376,802
18/04/2021 1.07 0.97 1.02 3,595,356 1,401 3,499,843
12/04/2021 0.95 0.89 0.95 3,438,879 1,456 3,755,926
04/04/2021 0.85 0.71 0.85 2,031,054 643 2,605,232
28/03/2021 0.69 0.58 0.69 255,769 133 405,031
21/03/2021 0.56 0.47 0.56 865,940 426 1,658,259
14/03/2021 0.46 0.41 0.46 230,124 232 517,654
07/03/2021 0.49 0.45 0.46 273,507 297 587,395
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2021 1.25 1.06 1.09 9,472,482 3,354 8,220,297
02/05/2021 1.19 0.88 1.19 4,495,413 2,582 4,433,407
01/04/2021 1.07 0.69 0.89 11,325,352 4,417 12,263,635
01/03/2021 0.66 0.41 0.66 1,871,789 1,361 3,692,730
01/02/2021 0.50 0.40 0.49 2,102,411 1,618 4,764,526
03/01/2021 0.48 0.38 0.42 2,564,265 2,254 6,020,191
01/12/2020 0.37 0.31 0.37 1,642,865 1,104 4,920,686
01/11/2020 0.34 0.28 0.32 934,192 802 3,015,255
01/10/2020 0.31 0.28 0.30 440,400 476 1,487,731
01/09/2020 0.31 0.26 0.30 1,391,915 1,335 4,902,859
04/08/2020 0.26 0.24 0.25 165,246 243 676,400
01/07/2020 0.26 0.24 0.25 142,993 256 572,483
01/06/2020 0.27 0.25 0.26 290,673 442 1,125,188
10/05/2020 0.28 0.25 0.26 141,018 90 552,785
01/03/2020 0.30 0.28 0.29 85,684 155 301,395
02/02/2020 0.31 0.29 0.30 322,176 319 1,090,179
02/01/2020 0.33 0.30 0.31 591,880 546 1,933,889
01/12/2019 0.33 0.29 0.31 261,149 380 855,446
03/11/2019 0.34 0.30 0.31 166,375 305 523,795
01/10/2019 0.36 0.32 0.33 735,684 667 2,156,933