ARAB ALUMINIUM INDUSTRY /ARAL Historical
Performance Indicators 13/08/2026
MarketSecond
High Price1.27
Last Closing1.24
No. of Transactions10
SectorMining and Extraction Industries
Low Price1.21
Opening Price1.23
No. of Shares1,141
Div0.00
Change0.03
Closing Price1.27
Average Price1.23
P/EN
Value Traded1,406
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/09/2025 | 1.37 | 1.33 | 1.37 | 1,447 | 8 | 1,075 |
| 15/09/2025 | 1.35 | 1.35 | 1.35 | 608 | 3 | 450 |
| 14/09/2025 | 1.38 | 1.34 | 1.37 | 308 | 4 | 225 |
| 11/09/2025 | 1.37 | 1.36 | 1.36 | 78 | 2 | 57 |
| 10/09/2025 | 1.40 | 1.35 | 1.40 | 61 | 3 | 45 |
| 09/09/2025 | 1.41 | 1.37 | 1.41 | 1,336 | 10 | 970 |
| 08/09/2025 | 1.44 | 1.38 | 1.44 | 189 | 7 | 134 |
| 07/09/2025 | 1.41 | 1.38 | 1.38 | 1,575 | 12 | 1,131 |
| 03/09/2025 | 1.39 | 1.38 | 1.38 | 421 | 4 | 304 |
| 02/09/2025 | 1.39 | 1.39 | 1.39 | 139 | 1 | 100 |
| 01/09/2025 | 1.44 | 1.42 | 1.44 | 161 | 7 | 113 |
| 31/08/2025 | 1.45 | 1.41 | 1.41 | 736 | 6 | 522 |
| 28/08/2025 | 1.48 | 1.40 | 1.48 | 429 | 10 | 299 |
| 27/08/2025 | 1.42 | 1.41 | 1.41 | 161 | 7 | 114 |
| 25/08/2025 | 1.48 | 1.41 | 1.47 | 1,001 | 14 | 706 |
| 24/08/2025 | 1.49 | 1.47 | 1.47 | 207 | 3 | 140 |
| 20/08/2025 | 1.49 | 1.49 | 1.49 | 1,033 | 4 | 693 |
| 19/08/2025 | 1.52 | 1.49 | 1.49 | 2,436 | 13 | 1,626 |
| 18/08/2025 | 1.56 | 1.50 | 1.56 | 76 | 3 | 50 |
| 13/08/2025 | 1.56 | 1.49 | 1.55 | 4,628 | 31 | 3,098 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 11/09/2022 | 2.89 | 2.85 | 2.85 | 1,347 | 2 | 466 |
| 04/09/2022 | 2.98 | 2.82 | 2.85 | 5,492 | 12 | 1,930 |
| 28/08/2022 | 3.22 | 2.80 | 3.22 | 1,004 | 6 | 350 |
| 21/08/2022 | 3.22 | 2.75 | 3.22 | 2,701 | 11 | 908 |
| 14/08/2022 | 2.75 | 2.73 | 2.75 | 927 | 5 | 339 |
| 07/08/2022 | 2.73 | 2.72 | 2.72 | 13,039 | 8 | 4,793 |
| 31/07/2022 | 2.73 | 2.72 | 2.72 | 1,608 | 3 | 591 |
| 24/07/2022 | 2.80 | 2.70 | 2.70 | 9,986 | 13 | 3,697 |
| 17/07/2022 | 2.80 | 2.64 | 2.80 | 1,838 | 7 | 672 |
| 03/07/2022 | 2.86 | 2.85 | 2.85 | 2,590 | 8 | 906 |
| 26/06/2022 | 2.95 | 2.85 | 2.95 | 2,233 | 8 | 783 |
| 19/06/2022 | 2.85 | 2.85 | 2.85 | 5,754 | 7 | 2,019 |
| 12/06/2022 | 2.86 | 2.85 | 2.85 | 9,994 | 17 | 3,503 |
| 05/06/2022 | 2.86 | 2.82 | 2.86 | 3,174 | 5 | 1,119 |
| 29/05/2022 | 2.88 | 2.80 | 2.80 | 4,016 | 12 | 1,432 |
| 22/05/2022 | 2.99 | 2.77 | 2.95 | 1,688 | 6 | 590 |
| 15/05/2022 | 2.80 | 2.61 | 2.61 | 6,788 | 10 | 2,430 |
| 08/05/2022 | 2.82 | 2.75 | 2.78 | 2,829 | 6 | 1,007 |
| 24/04/2022 | 2.99 | 2.80 | 2.81 | 7,552 | 10 | 2,683 |
| 17/04/2022 | 2.80 | 2.80 | 2.80 | 420 | 1 | 150 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2011 | 1.49 | 1.32 | 1.42 | 18,413 | 65 | 13,271 |
| 02/05/2011 | 1.58 | 1.43 | 1.47 | 42,731 | 71 | 29,128 |
| 03/04/2011 | 1.54 | 1.43 | 1.54 | 3,672 | 14 | 2,530 |
| 01/03/2011 | 1.56 | 1.40 | 1.49 | 16,290 | 59 | 11,222 |
| 01/02/2011 | 1.51 | 1.44 | 1.44 | 8,988 | 11 | 6,207 |
| 02/01/2011 | 1.52 | 1.38 | 1.38 | 697 | 6 | 474 |
| 01/12/2010 | 1.51 | 1.45 | 1.45 | 25,697 | 29 | 17,363 |
| 01/11/2010 | 1.51 | 1.48 | 1.49 | 30,739 | 34 | 20,418 |
| 03/10/2010 | 1.62 | 1.50 | 1.51 | 25,341 | 28 | 16,770 |
| 01/09/2010 | 1.55 | 1.50 | 1.55 | 44,993 | 36 | 29,898 |
| 01/08/2010 | 1.57 | 1.49 | 1.50 | 47,637 | 61 | 31,764 |
| 01/07/2010 | 1.52 | 1.48 | 1.50 | 25,146 | 35 | 16,834 |
| 01/06/2010 | 1.50 | 1.41 | 1.49 | 54,130 | 41 | 37,353 |
| 02/05/2010 | 1.45 | 1.32 | 1.41 | 9,246 | 22 | 6,649 |
| 01/04/2010 | 1.40 | 1.36 | 1.36 | 7,524 | 18 | 5,448 |
| 01/03/2010 | 1.35 | 1.34 | 1.34 | 21,207 | 29 | 15,720 |
| 01/02/2010 | 1.37 | 1.32 | 1.35 | 11,445 | 19 | 8,555 |
| 03/01/2010 | 1.35 | 1.31 | 1.32 | 2,845 | 12 | 2,154 |
| 01/12/2009 | 1.37 | 1.31 | 1.37 | 25,836 | 35 | 19,649 |
| 01/11/2009 | 1.40 | 1.31 | 1.31 | 24,905 | 40 | 18,788 |