Menu

AL-QARIA FOOD & VEGETABLE OIL INDUSTRIES CO. P.L.C Historical

These data represent historical indicators of the company in the regulated market and the OTC market, you can click on the tabs above to view the historical indicators for each of them.
Loading data
Performance Indicators 13/04/2017
Market
High Price0.78
Last Closing0.76
No. of Transactions4
SectorFood and Beverages
Low Price0.73
Opening Price0.73
No. of Shares2,500
Div0.00
Change-0.03
Closing Price0.73
Average Price0.73
P/EN
Value Traded1,828

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
26/12/2016 1.31 1.27 1.30 19,685 8 15,104
22/12/2016 1.35 1.30 1.33 90,702 33 68,800
21/12/2016 1.36 1.34 1.35 33,362 20 24,749
20/12/2016 1.35 1.30 1.35 104,999 45 79,700
19/12/2016 1.30 1.25 1.30 14,998 22 11,626
18/12/2016 1.30 1.26 1.30 43,560 42 33,750
15/12/2016 1.35 1.31 1.32 118,599 85 89,003
14/12/2016 1.30 1.26 1.30 224,085 85 176,110
13/12/2016 1.24 1.20 1.24 87,811 69 71,369
11/12/2016 1.20 1.14 1.19 56,216 38 48,032
08/12/2016 1.21 1.18 1.20 13,262 23 11,050
07/12/2016 1.21 1.18 1.20 40,197 34 33,523
06/12/2016 1.19 1.15 1.19 9,815 18 8,387
05/12/2016 1.23 1.18 1.21 42,605 34 35,289
04/12/2016 1.22 1.20 1.22 57,536 68 47,260
01/12/2016 1.17 1.11 1.17 92,444 48 81,846
30/11/2016 1.12 1.07 1.12 25,177 29 22,881
29/11/2016 1.10 1.04 1.10 40,496 28 37,632
28/11/2016 1.09 1.09 1.09 3,107 5 2,850
27/11/2016 1.24 1.14 1.14 14,431 27 12,645
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
17/07/2016 0.80 0.76 0.76 557,619 25 706,071
10/07/2016 0.83 0.77 0.79 16,966 35 21,020
03/07/2016 0.86 0.81 0.81 251,997 20 296,650
26/06/2016 0.89 0.81 0.89 92,454 107 108,580
19/06/2016 0.89 0.81 0.87 595,575 223 694,088
12/06/2016 0.84 0.71 0.84 958,041 172 1,229,713
05/06/2016 0.77 0.69 0.75 43,218 88 59,826
29/05/2016 0.82 0.76 0.78 65,837 67 85,035
22/05/2016 0.83 0.75 0.83 48,436 106 61,931
15/05/2016 0.93 0.78 0.82 199,677 153 226,155
08/05/2016 0.97 0.80 0.92 405,751 260 441,124
02/05/2016 0.86 0.82 0.84 421,935 12 508,300
24/04/2016 0.90 0.86 0.86 788 3 900
17/04/2016 0.92 0.84 0.90 175,103 27 191,050
10/04/2016 0.93 0.82 0.88 153,943 41 176,656
27/03/2016 1.04 0.90 0.90 300,625 50 310,370
20/03/2016 1.04 0.98 1.03 139,766 73 137,400
13/03/2016 1.13 0.93 1.01 335,538 232 319,635
06/03/2016 1.25 1.09 1.09 75,444 35 68,872
28/02/2016 1.38 1.22 1.31 1,272,876 249 963,709
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/04/2010 0.87 0.66 0.66 889,441 1,616 1,167,747
01/03/2010 1.21 0.75 0.81 2,607,717 3,182 2,577,894
01/02/2010 1.54 1.17 1.19 4,367,667 2,360 3,215,871
03/01/2010 1.86 1.38 1.47 2,454,032 1,582 1,574,579
01/12/2009 1.87 1.57 1.63 3,669,105 939 2,103,845
01/11/2009 2.01 1.67 1.96 4,925,237 1,647 2,602,790
01/10/2009 2.11 1.45 1.69 2,499,781 1,480 1,374,109
01/09/2009 2.40 1.84 1.93 6,906,446 2,377 3,204,273
02/08/2009 2.55 1.75 2.48 13,768,163 4,153 6,239,388
01/07/2009 1.72 1.10 1.72 2,068,121 1,389 1,456,201
01/06/2009 1.35 1.09 1.10 182,554 404 150,126
03/05/2009 1.39 1.12 1.18 53,315 187 42,423
01/04/2009 1.47 1.05 1.30 194,981 509 152,002
01/03/2009 1.83 1.31 1.33 142,622 346 101,970
01/02/2009 2.02 1.66 1.74 221,900 314 118,511
04/01/2009 2.10 1.32 1.61 143,682 290 93,465
01/12/2008 2.38 2.01 2.08 100,612 57 48,034
02/11/2008 3.16 2.05 2.31 95,577 142 36,421
05/10/2008 3.41 2.85 3.14 1,065,802 441 331,242
01/09/2008 3.31 2.47 3.30 2,541,097 967 816,181
Download Table