AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Performance Indicators 09/08/2022
MarketSecond
High Price0.52
Last Closing0.53
No. of Transactions54
SectorReal Estate
Low Price0.51
Opening Price0.51
No. of Shares93,067
Div0.00
Change-0.02
Closing Price0.51
Average Price0.52
P/EN
Value Traded47,938
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
09/08/2022 | 0.52 | 0.51 | 0.51 | 47,938 | 54 | 93,067 |
08/08/2022 | 0.53 | 0.52 | 0.53 | 142,762 | 115 | 274,287 |
07/08/2022 | 0.55 | 0.54 | 0.54 | 29,658 | 41 | 54,848 |
04/08/2022 | 0.55 | 0.54 | 0.54 | 84,951 | 78 | 157,311 |
03/08/2022 | 0.53 | 0.51 | 0.53 | 275,125 | 226 | 524,158 |
02/08/2022 | 0.51 | 0.49 | 0.51 | 152,938 | 133 | 308,041 |
01/08/2022 | 0.53 | 0.50 | 0.50 | 291,561 | 264 | 574,752 |
31/07/2022 | 0.52 | 0.50 | 0.52 | 263,109 | 202 | 508,318 |
28/07/2022 | 0.50 | 0.47 | 0.50 | 324,524 | 259 | 665,651 |
27/07/2022 | 0.48 | 0.47 | 0.48 | 63,431 | 91 | 134,951 |
26/07/2022 | 0.47 | 0.45 | 0.47 | 39,777 | 36 | 86,360 |
25/07/2022 | 0.47 | 0.45 | 0.47 | 53,468 | 65 | 118,240 |
24/07/2022 | 0.46 | 0.45 | 0.46 | 41,820 | 71 | 91,550 |
21/07/2022 | 0.47 | 0.46 | 0.47 | 31,805 | 43 | 68,402 |
20/07/2022 | 0.48 | 0.47 | 0.47 | 31,659 | 55 | 66,107 |
19/07/2022 | 0.49 | 0.48 | 0.49 | 155,554 | 192 | 321,023 |
18/07/2022 | 0.49 | 0.47 | 0.49 | 132,318 | 136 | 276,211 |
17/07/2022 | 0.47 | 0.45 | 0.47 | 99,253 | 100 | 213,616 |
14/07/2022 | 0.46 | 0.45 | 0.46 | 108,214 | 66 | 240,095 |
13/07/2022 | 0.47 | 0.45 | 0.46 | 68,478 | 63 | 148,271 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
31/07/2022 | 0.55 | 0.49 | 0.54 | 1,067,684 | 903 | 2,072,580 |
24/07/2022 | 0.50 | 0.45 | 0.50 | 523,019 | 522 | 1,096,752 |
17/07/2022 | 0.49 | 0.45 | 0.47 | 450,589 | 526 | 945,359 |
13/07/2022 | 0.47 | 0.45 | 0.46 | 176,693 | 129 | 388,366 |
03/07/2022 | 0.49 | 0.45 | 0.47 | 532,939 | 542 | 1,128,400 |
26/06/2022 | 0.49 | 0.43 | 0.49 | 625,947 | 668 | 1,359,681 |
19/06/2022 | 0.49 | 0.42 | 0.44 | 1,225,026 | 1,077 | 2,681,604 |
12/06/2022 | 0.44 | 0.38 | 0.44 | 605,695 | 611 | 1,444,081 |
05/06/2022 | 0.41 | 0.39 | 0.40 | 163,396 | 204 | 416,067 |
29/05/2022 | 0.42 | 0.38 | 0.41 | 458,804 | 506 | 1,157,708 |
22/05/2022 | 0.41 | 0.36 | 0.39 | 443,081 | 460 | 1,142,631 |
15/05/2022 | 0.39 | 0.36 | 0.37 | 369,047 | 399 | 979,746 |
08/05/2022 | 0.37 | 0.34 | 0.37 | 537,330 | 490 | 1,511,360 |
24/04/2022 | 0.36 | 0.32 | 0.36 | 304,760 | 430 | 897,495 |
17/04/2022 | 0.32 | 0.30 | 0.32 | 94,813 | 187 | 308,193 |
10/04/2022 | 0.32 | 0.29 | 0.31 | 218,912 | 318 | 730,872 |
03/04/2022 | 0.31 | 0.28 | 0.31 | 122,520 | 216 | 411,831 |
27/03/2022 | 0.32 | 0.29 | 0.32 | 253,460 | 389 | 833,312 |
20/03/2022 | 0.35 | 0.32 | 0.32 | 242,444 | 365 | 720,609 |
13/03/2022 | 0.40 | 0.34 | 0.34 | 289,583 | 212 | 770,961 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/07/2022 | 0.52 | 0.45 | 0.52 | 1,946,349 | 1,921 | 4,067,195 |
01/06/2022 | 0.49 | 0.38 | 0.49 | 2,908,260 | 2,843 | 6,613,201 |
08/05/2022 | 0.41 | 0.34 | 0.39 | 1,520,066 | 1,572 | 4,079,677 |
03/04/2022 | 0.36 | 0.28 | 0.36 | 741,005 | 1,151 | 2,348,391 |
01/03/2022 | 0.40 | 0.29 | 0.32 | 1,440,395 | 1,518 | 4,067,709 |
01/02/2022 | 0.54 | 0.37 | 0.39 | 2,852,384 | 2,218 | 6,139,448 |
02/01/2022 | 0.75 | 0.53 | 0.54 | 3,927,675 | 2,093 | 6,381,395 |
01/12/2021 | 0.83 | 0.73 | 0.74 | 5,589,743 | 2,189 | 7,160,438 |
01/11/2021 | 0.91 | 0.77 | 0.79 | 4,515,466 | 2,388 | 5,365,051 |
03/10/2021 | 0.97 | 0.82 | 0.85 | 5,716,238 | 2,200 | 6,391,335 |
01/09/2021 | 1.08 | 0.84 | 0.95 | 10,681,202 | 4,122 | 10,763,749 |
01/08/2021 | 1.03 | 0.83 | 0.88 | 7,483,154 | 2,631 | 8,361,835 |
01/07/2021 | 1.09 | 0.95 | 1.00 | 5,802,380 | 1,940 | 5,760,781 |
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 |