Menu

AL-TAJAMOUAT FOR CATERING AND HOUSING CO PLC Historical

Loading data
High Low
Performance Indicators 28/10/2021
MarketSecond
High Price0.87
Last Closing0.88
No. of Transactions104
SectorReal Estate
Low Price0.84
Opening Price0.87
No. of Shares323,215
Div0.00
Change-0.03
Closing Price0.85
Average Price0.86
P/EM
Value Traded276,483

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
28/10/2021 0.87 0.84 0.85 276,483 104 323,215
27/10/2021 0.88 0.86 0.88 124,222 78 142,816
26/10/2021 0.87 0.83 0.86 182,111 137 213,778
25/10/2021 0.89 0.85 0.85 850,418 186 970,481
24/10/2021 0.89 0.85 0.89 462,783 116 529,611
21/10/2021 0.89 0.86 0.88 199,846 109 228,792
20/10/2021 0.89 0.86 0.89 66,000 64 75,119
18/10/2021 0.91 0.85 0.86 119,274 73 138,299
17/10/2021 0.92 0.89 0.89 791,881 101 870,243
14/10/2021 0.93 0.91 0.92 266,647 71 291,398
13/10/2021 0.93 0.87 0.93 161,811 104 179,293
12/10/2021 0.91 0.90 0.91 117,650 35 130,684
11/10/2021 0.93 0.87 0.91 786,410 301 872,852
10/10/2021 0.93 0.91 0.91 175,465 155 192,140
07/10/2021 0.96 0.93 0.95 248,908 92 263,592
06/10/2021 0.96 0.94 0.96 280,116 139 294,207
05/10/2021 0.95 0.92 0.95 31,787 33 34,110
04/10/2021 0.95 0.93 0.95 234,987 157 251,588
03/10/2021 0.97 0.95 0.97 113,036 84 117,735
30/09/2021 0.98 0.94 0.95 393,152 99 408,755
Date High Low Closing Value Traded No. of Trans No. of Shares
24/10/2021 0.89 0.83 0.85 1,896,017 621 2,179,901
17/10/2021 0.92 0.85 0.88 1,177,001 347 1,312,453
10/10/2021 0.93 0.87 0.92 1,507,983 666 1,666,367
03/10/2021 0.97 0.92 0.95 908,833 505 961,232
26/09/2021 1.03 0.92 0.95 2,170,834 950 2,255,117
19/09/2021 1.04 0.98 1.03 1,522,555 574 1,507,950
12/09/2021 1.08 0.95 1.02 3,232,763 1,007 3,190,385
05/09/2021 1.08 0.90 1.03 3,336,733 1,318 3,322,974
29/08/2021 0.89 0.83 0.89 1,666,625 665 1,934,534
22/08/2021 0.90 0.84 0.87 1,647,090 591 1,896,193
15/08/2021 0.91 0.83 0.87 1,599,852 842 1,846,750
08/08/2021 0.98 0.89 0.89 1,693,363 360 1,832,157
01/08/2021 1.03 0.93 0.97 1,294,543 446 1,339,524
25/07/2021 1.03 0.97 1.00 1,452,812 285 1,456,940
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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