Menu

ALIA- THE ROYAL JORDANIAN AIRLINES PLC. 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
High Low
Performance Indicators 17/04/2024
MarketOTC
High Price0.32
Last Closing0.33
No. of Transactions5
SectorTransportation
Low Price0.32
Opening Price0.32
No. of Shares3,200
Div0.00
Change-0.01
Closing Price0.32
Average Price0.32
P/E11.2
Value Traded1,024

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2024 0.32 0.32 0.32 1,024 5 3,200
16/04/2024 0.33 0.30 0.33 107 6 353
15/04/2024 0.33 0.32 0.33 3,501 7 10,627
14/04/2024 0.31 0.30 0.30 7,783 10 25,719
08/04/2024 0.32 0.32 0.32 320 2 1,000
07/04/2024 0.32 0.32 0.32 7 2 23
04/04/2024 0.33 0.33 0.33 104 1 315
02/04/2024 0.33 0.32 0.32 268 4 833
01/04/2024 0.32 0.32 0.32 986 2 3,081
31/03/2024 0.33 0.32 0.32 919 7 2,855
28/03/2024 0.33 0.33 0.33 165 2 500
26/03/2024 0.34 0.34 0.34 194 1 570
25/03/2024 0.35 0.34 0.34 535 8 1,538
24/03/2024 0.35 0.33 0.35 241 7 731
21/03/2024 0.32 0.32 0.32 86 3 269
20/03/2024 0.32 0.32 0.32 365 2 1,142
19/03/2024 0.32 0.32 0.32 837 4 2,616
18/03/2024 0.33 0.32 0.32 215 4 667
13/03/2024 0.35 0.33 0.33 1,741 13 5,199
12/03/2024 0.33 0.33 0.33 6 1 17
Date High Low Closing Value Traded No. of Trans No. of Shares
07/04/2024 0.32 0.32 0.32 327 4 1,023
31/03/2024 0.33 0.32 0.33 2,277 14 7,084
24/03/2024 0.35 0.33 0.33 1,135 18 3,339
17/03/2024 0.33 0.32 0.32 1,504 13 4,694
10/03/2024 0.35 0.33 0.33 1,860 18 5,548
25/02/2024 0.35 0.31 0.35 4,047 35 11,937
18/02/2024 0.36 0.31 0.32 2,897 31 8,979
11/02/2024 0.39 0.33 0.35 7,735 54 21,837
04/02/2024 0.40 0.37 0.39 1,475 32 3,865
28/01/2024 0.43 0.40 0.40 2,715 42 6,643
21/01/2024 0.43 0.38 0.42 2,041 40 5,091
14/01/2024 0.44 0.38 0.38 2,405 38 5,869
07/01/2024 0.45 0.39 0.44 14,285 94 33,845
31/12/2023 0.40 0.36 0.40 1,438 17 3,846
24/12/2023 0.41 0.36 0.37 2,881 25 7,531
17/12/2023 0.45 0.38 0.40 11,865 69 29,341
10/12/2023 0.40 0.31 0.40 13,923 85 40,995
19/11/2023 0.18 0.16 0.17 1,607 9 9,458
12/11/2023 0.18 0.17 0.18 3,302 32 19,122
05/11/2023 0.18 0.17 0.18 11,733 37 66,927
Date High Low Closing Value Traded No. of Trans No. of Shares
03/03/2024 0.35 0.32 0.32 6,886 75 20,725
01/02/2024 0.42 0.31 0.35 16,900 157 48,478
02/01/2024 0.45 0.37 0.42 21,126 218 50,685
03/12/2023 0.45 0.31 0.37 33,661 233 91,321
01/11/2023 0.18 0.16 0.17 16,756 84 96,152
01/10/2023 0.19 0.17 0.18 68,522 142 379,134
03/09/2023 0.19 0.16 0.18 119,713 211 652,480
01/08/2023 0.18 0.15 0.17 11,402 127 70,899
02/07/2023 0.18 0.15 0.18 7,014 85 42,370
04/06/2023 0.16 0.15 0.16 2,860 45 18,582
01/05/2023 0.17 0.15 0.16 22,058 107 135,422
02/04/2023 0.17 0.15 0.17 5,748 53 35,603
01/03/2023 0.18 0.16 0.16 16,993 69 101,857
01/02/2023 0.19 0.17 0.17 13,428 62 77,301
01/12/2022 0.19 0.18 0.19 15,193 39 82,600
01/11/2022 0.19 0.18 0.19 17,306 44 93,196
02/10/2022 0.21 0.17 0.20 62,550 162 318,125
01/09/2022 0.19 0.18 0.18 15,525 86 85,895
01/08/2022 0.21 0.18 0.19 60,533 168 310,225
03/07/2022 0.20 0.18 0.19 34,818 132 185,664