AL-RAKAEZ INVESTMENT CO. Historical

Loading data
Performance Indicators 08/06/2026
MarketSecond
High Price0.48
Last Closing0.48
No. of Transactions3
SectorHotels and Tourism
Low Price0.47
Opening Price0.47
No. of Shares1,325
Div0.00
Change0.00
Closing Price0.48
Average Price0.48
P/E24.1
Value Traded635

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
29/04/2025 0.36 0.36 0.36 68 1 188
27/04/2025 0.36 0.36 0.36 244 1 677
23/04/2025 0.36 0.36 0.36 176 2 489
22/04/2025 0.36 0.36 0.36 780 5 2,166
20/04/2025 0.36 0.36 0.36 30 1 83
16/04/2025 0.37 0.36 0.37 992 3 2,755
15/04/2025 0.37 0.36 0.37 15,031 3 41,750
14/04/2025 0.37 0.36 0.37 40,339 5 112,050
27/03/2025 0.37 0.36 0.37 7,207 4 20,020
25/03/2025 0.37 0.36 0.37 19,727 7 54,796
24/03/2025 0.36 0.36 0.36 60 1 166
23/03/2025 0.37 0.35 0.37 47 4 133
20/03/2025 0.36 0.36 0.36 24,840 3 69,000
18/03/2025 0.36 0.36 0.36 60 1 167
17/03/2025 0.37 0.37 0.37 0 1 1
16/03/2025 0.36 0.36 0.36 16 1 44
13/03/2025 0.37 0.37 0.37 0 1 1
12/03/2025 0.36 0.36 0.36 220 2 612
04/03/2025 0.37 0.36 0.37 1,116 12 3,100
25/02/2025 0.36 0.36 0.36 0 1 1
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2022 0.32 0.30 0.32 380 6 1,250
10/04/2022 0.31 0.31 0.31 29 1 95
03/04/2022 0.32 0.31 0.32 37 2 120
27/03/2022 0.32 0.31 0.31 385 6 1,208
20/03/2022 0.32 0.31 0.32 2,256 10 7,272
13/03/2022 0.30 0.30 0.30 4,985 18 16,618
06/03/2022 0.31 0.30 0.31 3,122 15 10,315
27/02/2022 0.32 0.30 0.30 1,085 15 3,495
20/02/2022 0.33 0.31 0.31 1,423 17 4,495
13/02/2022 0.33 0.31 0.32 5,713 21 17,991
06/02/2022 0.34 0.32 0.32 1,496 14 4,530
30/01/2022 0.34 0.31 0.34 9,693 39 30,145
23/01/2022 0.31 0.31 0.31 31 1 99
16/01/2022 0.31 0.30 0.31 610 13 1,999
09/01/2022 0.30 0.30 0.30 324 8 1,081
02/01/2022 0.30 0.30 0.30 291 3 971
26/12/2021 0.31 0.30 0.30 8,791 23 29,300
19/12/2021 0.32 0.30 0.30 4,300 15 13,871
12/12/2021 0.31 0.31 0.31 339 2 1,095
05/12/2021 0.32 0.31 0.31 1,220 17 3,900
Download XLSX
Date High Low Closing Value Traded No. of Trans No. of Shares
02/08/2009 0.74 0.61 0.73 103,263 304 150,811
01/07/2009 0.82 0.68 0.72 438,195 530 569,133
01/06/2009 1.02 0.74 0.79 616,202 921 703,221
03/05/2009 1.14 0.90 0.99 2,871,130 1,836 2,850,008
01/04/2009 1.10 0.74 1.03 4,323,119 4,562 4,401,712
01/03/2009 0.85 0.74 0.76 884,379 1,235 1,116,243
01/02/2009 0.90 0.70 0.81 2,647,674 2,092 3,297,247
04/01/2009 0.80 0.50 0.71 1,153,938 1,919 1,552,388
01/12/2008 0.58 0.48 0.48 121,663 456 226,814
02/11/2008 0.76 0.50 0.56 276,369 771 424,412
05/10/2008 0.86 0.68 0.73 477,346 913 623,948
01/09/2008 0.88 0.75 0.84 522,054 977 625,370
03/08/2008 0.97 0.86 0.86 966,271 1,697 1,059,633
01/07/2008 1.14 0.92 0.93 3,888,658 5,480 3,793,110
01/06/2008 0.99 0.83 0.96 2,451,805 3,738 2,650,405
04/05/2008 0.88 0.82 0.82 783,231 1,460 932,374
01/04/2008 0.88 0.79 0.84 742,805 1,957 896,352
02/03/2008 0.97 0.83 0.83 928,808 1,925 1,029,557
02/02/2008 1.10 0.96 0.97 3,223,268 3,894 3,086,704
02/01/2008 1.11 1.00 1.01 1,376,894 2,764 1,321,446
Download XLSX