Menu

AL-RAKAEZ INVESTMENT CO. Historical

Loading data
Performance Indicators 22/10/2025
MarketSecond
High Price0.49
Last Closing0.48
No. of Transactions16
SectorHotels and Tourism
Low Price0.47
Opening Price0.47
No. of Shares15,060
Div0.00
Change0.01
Closing Price0.49
Average Price0.48
P/E29.04
Value Traded7,240

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
03/11/2019 0.36 0.35 0.36 42,232 7 120,650
30/10/2019 0.36 0.35 0.36 929 7 2,650
29/10/2019 0.36 0.35 0.36 788 7 2,250
28/10/2019 0.35 0.35 0.35 6,195 13 17,700
27/10/2019 0.35 0.34 0.35 154 3 450
23/10/2019 0.35 0.34 0.35 1,285 6 3,777
22/10/2019 0.35 0.34 0.35 1,718 3 5,050
21/10/2019 0.35 0.35 0.35 350 1 1,000
20/10/2019 0.36 0.35 0.36 368 4 1,050
17/10/2019 0.36 0.35 0.36 5,326 6 15,215
16/10/2019 0.36 0.35 0.36 452 4 1,291
14/10/2019 0.36 0.35 0.36 512 2 1,450
13/10/2019 0.36 0.35 0.36 3,924 18 11,205
10/10/2019 0.36 0.35 0.36 3,361 17 9,600
09/10/2019 0.36 0.35 0.36 3,028 9 8,650
08/10/2019 0.36 0.35 0.36 1,243 5 3,550
07/10/2019 0.36 0.35 0.36 1,297 5 3,700
06/10/2019 0.36 0.35 0.36 6,997 16 19,981
03/10/2019 0.36 0.35 0.36 29,957 30 85,590
02/10/2019 0.36 0.35 0.36 1,019 4 2,900
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
26/04/2009 1.10 0.95 1.03 1,996,194 2,032 1,919,925
19/04/2009 1.07 0.95 0.97 992,082 1,451 974,488
12/04/2009 1.02 0.81 1.02 1,062,192 770 1,169,521
05/04/2009 0.82 0.77 0.82 241,324 259 297,429
29/03/2009 0.79 0.74 0.79 108,812 169 142,821
22/03/2009 0.85 0.77 0.78 291,569 372 357,021
15/03/2009 0.80 0.75 0.77 78,697 149 102,232
08/03/2009 0.79 0.75 0.76 61,483 148 80,430
01/03/2009 0.85 0.75 0.76 375,144 447 474,088
22/02/2009 0.81 0.73 0.81 398,354 324 509,549
15/02/2009 0.90 0.76 0.81 758,551 515 892,343
08/02/2009 0.88 0.71 0.86 1,109,779 744 1,381,551
01/02/2009 0.78 0.70 0.72 380,991 509 513,804
25/01/2009 0.79 0.70 0.71 270,309 574 362,003
18/01/2009 0.80 0.68 0.76 722,141 927 944,200
11/01/2009 0.72 0.60 0.70 132,355 329 193,015
04/01/2009 0.58 0.50 0.58 29,133 89 53,170
28/12/2008 0.50 0.48 0.48 5,652 51 11,394
21/12/2008 0.52 0.48 0.51 28,651 122 57,261
14/12/2008 0.57 0.52 0.53 34,670 134 65,028
Download Table