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
18/11/2024 0.36 0.36 0.36 1,165 9 3,236
14/11/2024 0.37 0.36 0.37 744 5 2,064
13/11/2024 0.37 0.36 0.37 189 4 514
12/11/2024 0.37 0.36 0.37 1,873 17 5,155
11/11/2024 0.38 0.37 0.37 40,786 4 110,228
06/11/2024 0.37 0.37 0.37 101 3 272
04/11/2024 0.37 0.37 0.37 31 1 83
29/10/2024 0.37 0.37 0.37 1,632 5 4,412
28/10/2024 0.37 0.37 0.37 16 1 44
24/10/2024 0.37 0.37 0.37 61 2 166
23/10/2024 0.37 0.37 0.37 3,700 2 10,000
22/10/2024 0.37 0.37 0.37 727 2 1,965
16/10/2024 0.38 0.37 0.38 45 3 120
15/10/2024 0.38 0.37 0.38 426 6 1,150
13/10/2024 0.38 0.37 0.38 118 4 316
10/10/2024 0.38 0.37 0.37 655 4 1,769
07/10/2024 0.38 0.37 0.38 69 2 183
06/10/2024 0.38 0.37 0.38 69 2 183
02/10/2024 0.38 0.37 0.38 3,030 3 8,186
25/09/2024 0.38 0.37 0.38 113 3 302
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
30/10/2022 0.33 0.31 0.32 12,943 54 41,333
23/10/2022 0.34 0.32 0.34 6,229 25 18,720
16/10/2022 0.35 0.32 0.33 34,186 122 99,944
09/10/2022 0.32 0.30 0.32 20,327 77 65,681
02/10/2022 0.30 0.29 0.30 211 5 710
25/09/2022 0.30 0.29 0.30 2,396 11 8,247
18/09/2022 0.31 0.29 0.29 136,094 21 453,684
11/09/2022 0.31 0.30 0.31 170 8 565
04/09/2022 0.31 0.30 0.31 303 4 995
28/08/2022 0.33 0.30 0.30 16,996 83 54,638
21/08/2022 0.31 0.29 0.31 7,191 33 23,888
14/08/2022 0.30 0.30 0.30 753 7 2,510
07/08/2022 0.31 0.29 0.31 2,203 12 7,325
31/07/2022 0.30 0.28 0.30 2,968 28 10,227
24/07/2022 0.30 0.29 0.29 181 5 607
17/07/2022 0.31 0.30 0.30 689 5 2,295
13/07/2022 0.29 0.29 0.29 608 2 2,095
03/07/2022 0.30 0.29 0.29 1,605 8 5,527
26/06/2022 0.30 0.29 0.29 956 7 3,295
19/06/2022 0.31 0.29 0.31 577 8 1,908
Download Table
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2013 0.72 0.59 0.69 761,058 618 1,119,559
03/11/2013 0.66 0.59 0.59 167,188 343 270,685
01/10/2013 0.59 0.56 0.59 35,907 122 62,823
01/09/2013 0.60 0.55 0.57 58,808 201 101,903
01/08/2013 0.62 0.57 0.59 190,636 214 320,219
01/07/2013 0.67 0.60 0.61 189,131 342 308,359
02/06/2013 0.69 0.60 0.67 365,041 859 552,280
01/05/2013 0.64 0.60 0.61 71,419 243 115,600
01/04/2013 0.69 0.61 0.62 302,660 655 467,024
03/03/2013 0.68 0.60 0.63 476,673 833 750,779
03/02/2013 0.69 0.64 0.65 651,727 583 969,269
02/01/2013 0.78 0.69 0.70 566,862 535 785,518
02/12/2012 0.78 0.69 0.78 896,568 803 1,237,801
01/11/2012 0.79 0.71 0.72 554,906 307 741,592
01/10/2012 0.82 0.76 0.77 1,202,883 349 1,512,428
02/09/2012 0.82 0.74 0.77 1,197,427 453 1,526,364
01/08/2012 0.87 0.77 0.81 1,497,811 927 1,805,436
01/07/2012 0.99 0.69 0.79 2,599,684 998 2,882,799
03/06/2012 1.01 0.76 0.98 2,193,296 1,344 2,419,892
01/05/2012 1.08 0.91 0.95 3,580,563 2,373 3,623,376
Download Table