AL-BILAD SECURITIES AND INVESTMENT Historical
Performance Indicators 15/10/2025
MarketSecond
High Price0.28
Last Closing0.27
No. of Transactions1
SectorDiversified Financial Services
Low Price0.28
Opening Price0.28
No. of Shares1
Div0.00
Change0.01
Closing Price0.28
Average Price0.28
P/EN
Value Traded0
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2025 | 0.31 | 0.30 | 0.31 | 1,138 | 7 | 3,792 |
| 20/01/2025 | 0.31 | 0.30 | 0.30 | 805 | 12 | 2,612 |
| 19/01/2025 | 0.30 | 0.29 | 0.30 | 1,525 | 17 | 5,194 |
| 16/01/2025 | 0.29 | 0.27 | 0.29 | 71 | 9 | 249 |
| 15/01/2025 | 0.29 | 0.28 | 0.28 | 3 | 4 | 11 |
| 14/01/2025 | 0.30 | 0.29 | 0.29 | 285 | 9 | 982 |
| 13/01/2025 | 0.30 | 0.30 | 0.30 | 56 | 4 | 188 |
| 12/01/2025 | 0.31 | 0.31 | 0.31 | 373 | 7 | 1,203 |
| 09/01/2025 | 0.32 | 0.32 | 0.32 | 16 | 1 | 50 |
| 08/01/2025 | 0.33 | 0.33 | 0.33 | 17 | 1 | 50 |
| 07/01/2025 | 0.34 | 0.34 | 0.34 | 139 | 1 | 410 |
| 06/01/2025 | 0.35 | 0.35 | 0.35 | 420 | 4 | 1,200 |
| 05/01/2025 | 0.36 | 0.36 | 0.36 | 180 | 1 | 500 |
| 02/01/2025 | 0.37 | 0.37 | 0.37 | 413 | 3 | 1,116 |
| 31/12/2024 | 0.38 | 0.38 | 0.38 | 87 | 2 | 228 |
| 11/12/2024 | 0.26 | 0.26 | 0.26 | 45 | 2 | 173 |
| 05/12/2024 | 0.26 | 0.26 | 0.26 | 885 | 10 | 3,405 |
| 04/12/2024 | 0.27 | 0.27 | 0.27 | 246 | 1 | 912 |
| 01/12/2024 | 0.28 | 0.28 | 0.28 | 19 | 1 | 68 |
| 28/11/2024 | 0.29 | 0.28 | 0.29 | 93 | 2 | 320 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/05/2021 | 0.38 | 0.34 | 0.38 | 258 | 7 | 708 |
| 09/05/2021 | 0.33 | 0.32 | 0.33 | 106 | 2 | 328 |
| 02/05/2021 | 0.31 | 0.28 | 0.31 | 25,254 | 4 | 90,135 |
| 25/04/2021 | 0.27 | 0.24 | 0.27 | 90 | 6 | 342 |
| 18/04/2021 | 0.23 | 0.21 | 0.23 | 228 | 6 | 1,010 |
| 12/04/2021 | 0.20 | 0.20 | 0.20 | 10 | 1 | 50 |
| 04/10/2020 | 0.56 | 0.56 | 0.56 | 56 | 1 | 100 |
| 27/09/2020 | 0.56 | 0.56 | 0.56 | 112 | 1 | 200 |
| 20/09/2020 | 0.65 | 0.57 | 0.57 | 304 | 8 | 500 |
| 09/08/2020 | 0.68 | 0.68 | 0.68 | 126 | 2 | 186 |
| 26/07/2020 | 0.71 | 0.71 | 0.71 | 3,550 | 1 | 5,000 |
| 12/07/2020 | 0.73 | 0.72 | 0.72 | 324 | 2 | 449 |
| 12/01/2020 | 0.76 | 0.76 | 0.76 | 76 | 2 | 100 |
| 29/12/2019 | 0.79 | 0.79 | 0.79 | 40 | 1 | 50 |
| 22/12/2019 | 0.83 | 0.83 | 0.83 | 42 | 1 | 50 |
| 15/12/2019 | 0.87 | 0.87 | 0.87 | 56 | 2 | 64 |
| 08/12/2019 | 0.95 | 0.91 | 0.91 | 80 | 2 | 87 |
| 27/10/2019 | 1.00 | 0.99 | 1.00 | 24,913 | 3 | 25,164 |
| 02/06/2019 | 1.05 | 1.05 | 1.05 | 105 | 3 | 100 |
| 25/11/2018 | 1.05 | 1.05 | 1.05 | 277 | 2 | 264 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/07/2012 | 0.86 | 0.77 | 0.77 | 321 | 14 | 391 |
| 03/06/2012 | 0.95 | 0.82 | 0.82 | 612 | 24 | 695 |
| 01/05/2012 | 0.97 | 0.90 | 0.96 | 449 | 11 | 483 |
| 01/04/2012 | 1.02 | 0.98 | 1.02 | 396 | 7 | 402 |
| 01/03/2012 | 1.03 | 0.98 | 1.03 | 433 | 7 | 428 |
| 01/02/2012 | 1.02 | 0.92 | 0.96 | 1,387 | 28 | 1,446 |
| 02/01/2012 | 1.02 | 0.90 | 0.95 | 1,190 | 30 | 1,223 |
| 01/12/2011 | 1.04 | 0.97 | 1.03 | 84,790 | 15 | 81,783 |
| 01/11/2011 | 1.03 | 1.02 | 1.02 | 451 | 7 | 442 |
| 02/10/2011 | 1.13 | 1.03 | 1.03 | 1,845 | 27 | 1,710 |
| 04/09/2011 | 1.15 | 1.03 | 1.08 | 2,706 | 29 | 2,486 |
| 01/08/2011 | 1.15 | 1.03 | 1.14 | 4,211 | 38 | 3,853 |
| 03/07/2011 | 1.14 | 1.08 | 1.13 | 1,939 | 23 | 1,713 |
| 01/06/2011 | 1.16 | 1.07 | 1.15 | 916 | 25 | 826 |
| 02/05/2011 | 1.50 | 1.10 | 1.22 | 7,068 | 46 | 5,382 |
| 03/04/2011 | 1.14 | 1.02 | 1.06 | 756,630 | 29 | 694,195 |
| 01/03/2011 | 1.14 | 1.05 | 1.14 | 901 | 12 | 818 |
| 01/02/2011 | 1.20 | 1.14 | 1.14 | 1,239 | 9 | 1,079 |
| 02/01/2011 | 1.25 | 1.10 | 1.18 | 641,584 | 19 | 534,780 |
| 01/12/2010 | 1.16 | 1.11 | 1.12 | 1,815 | 13 | 1,615 |