AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical
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 |