Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. Historical

Loading data
High Low
Performance Indicators 16/03/2020
MarketSecond
High Price0.30
Last Closing0.31
No. of Transactions3
SectorTransportation
Low Price0.30
Opening Price0.30
No. of Shares1,829
Div0.00
Change-0.01
Closing Price0.30
Average Price0.30
P/EN
Value Traded549

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
16/03/2020 0.30 0.30 0.30 549 3 1,829
15/03/2020 0.31 0.31 0.31 310 1 1,000
12/03/2020 0.32 0.32 0.32 46,164 40 144,261
11/03/2020 0.34 0.33 0.33 20,568 26 62,321
10/03/2020 0.35 0.33 0.34 19,846 32 58,793
09/03/2020 0.34 0.34 0.34 24,472 9 71,976
08/03/2020 0.35 0.35 0.35 15,351 18 43,859
05/03/2020 0.36 0.36 0.36 360 3 1,000
04/03/2020 0.36 0.35 0.36 7,118 5 20,050
03/03/2020 0.36 0.36 0.36 2,520 7 7,000
02/03/2020 0.36 0.36 0.36 6,624 9 18,400
01/03/2020 0.37 0.36 0.36 63,403 24 176,118
27/02/2020 0.37 0.36 0.36 16,075 13 44,095
26/02/2020 0.36 0.36 0.36 36 1 100
25/02/2020 0.37 0.37 0.37 8,460 8 22,864
24/02/2020 0.38 0.37 0.38 60,205 37 162,508
23/02/2020 0.38 0.37 0.38 9,065 8 24,455
20/02/2020 0.38 0.37 0.38 9,830 11 26,051
19/02/2020 0.38 0.37 0.38 1,185 5 3,200
18/02/2020 0.38 0.37 0.38 11,231 5 30,348
Date High Low Closing Value Traded No. of Trans No. of Shares
15/03/2020 0.31 0.30 0.30 859 4 2,829
08/03/2020 0.35 0.32 0.32 126,400 125 381,210
01/03/2020 0.37 0.35 0.36 80,025 48 222,568
23/02/2020 0.38 0.36 0.36 93,840 67 254,022
16/02/2020 0.39 0.37 0.38 93,496 90 247,032
09/02/2020 0.38 0.37 0.38 43,329 74 115,978
02/02/2020 0.38 0.37 0.38 103,676 119 279,129
26/01/2020 0.40 0.38 0.38 57,431 46 150,251
19/01/2020 0.40 0.38 0.40 192,278 168 491,874
12/01/2020 0.39 0.37 0.39 62,618 53 165,374
05/01/2020 0.39 0.36 0.37 159,195 119 424,803
29/12/2019 0.37 0.36 0.36 85,917 112 238,604
22/12/2019 0.37 0.36 0.37 5,850 18 15,885
15/12/2019 0.38 0.37 0.37 54,738 74 147,938
08/12/2019 0.38 0.36 0.37 11,360 29 30,765
01/12/2019 0.38 0.36 0.37 16,443 32 44,454
24/11/2019 0.38 0.36 0.37 45,149 37 123,957
17/11/2019 0.38 0.36 0.38 54,345 105 143,248
10/11/2019 0.37 0.36 0.37 19,537 40 52,802
03/11/2019 0.38 0.36 0.37 28,365 73 76,596
Date High Low Closing Value Traded No. of Trans No. of Shares
01/03/2020 0.37 0.30 0.30 207,284 177 606,607
02/02/2020 0.39 0.36 0.36 334,341 350 896,161
02/01/2020 0.40 0.36 0.38 480,844 400 1,258,197
01/12/2019 0.38 0.36 0.36 164,986 251 451,751
03/11/2019 0.38 0.36 0.37 147,396 255 396,603
01/10/2019 0.39 0.36 0.38 179,220 300 474,277
01/09/2019 0.40 0.36 0.37 145,481 228 384,966
01/08/2019 0.41 0.37 0.38 104,505 185 266,616
01/07/2019 0.41 0.36 0.41 299,002 394 777,433
02/06/2019 0.37 0.33 0.37 137,799 242 394,616
01/05/2019 0.35 0.32 0.34 68,494 163 208,560
01/04/2019 0.36 0.34 0.34 122,279 160 350,458
03/03/2019 0.38 0.35 0.36 146,769 231 409,566
03/02/2019 0.42 0.36 0.38 240,793 400 623,206
02/01/2019 0.41 0.37 0.38 198,309 250 515,483
02/12/2018 0.39 0.35 0.37 127,712 166 343,182
01/11/2018 0.42 0.37 0.37 269,417 349 665,925
01/10/2018 0.43 0.41 0.42 374,275 465 896,956
02/09/2018 0.46 0.41 0.42 341,587 397 799,610
01/08/2018 0.42 0.39 0.41 120,108 195 298,178