Menu

THE ARAB INTERNATIONL FOR EDUCATION & INVESTMENT. Historical

Loading data
High Low
Performance Indicators 25/03/2024
MarketFirst
High Price2.51
Last Closing2.59
No. of Transactions5
SectorEducational Services
Low Price2.51
Opening Price2.51
No. of Shares1,450
Div3.98
Change-0.08
Closing Price2.51
Average Price2.51
P/E21.17
Value Traded3,640

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
24/08/2023 2.50 2.48 2.50 15,003 10 6,002
23/08/2023 2.48 2.48 2.48 15 1 6
22/08/2023 2.50 2.44 2.50 18,072 16 7,244
21/08/2023 2.49 2.44 2.44 12,632 15 5,099
20/08/2023 2.44 2.43 2.44 4,075 4 1,670
16/08/2023 2.49 2.48 2.49 24,891 9 10,000
15/08/2023 2.48 2.45 2.45 4,040 3 1,644
14/08/2023 2.49 2.49 2.49 7,470 1 3,000
13/08/2023 2.46 2.46 2.46 6,150 2 2,500
10/08/2023 2.49 2.46 2.46 867 2 352
09/08/2023 2.50 2.46 2.50 39,955 6 16,230
08/08/2023 2.51 2.50 2.50 2,197 3 878
06/08/2023 2.60 2.50 2.60 178,025 12 69,263
03/08/2023 2.50 2.50 2.50 985 2 394
02/08/2023 2.50 2.50 2.50 125 1 50
01/08/2023 2.50 2.50 2.50 27,500 3 11,000
31/07/2023 2.48 2.48 2.48 5,037 7 2,031
30/07/2023 2.48 2.47 2.48 27,016 4 10,897
27/07/2023 2.48 2.48 2.48 372 1 150
23/07/2023 2.48 2.48 2.48 248 1 100
Date High Low Closing Value Traded No. of Trans No. of Shares
07/08/2022 2.41 2.35 2.40 18,064 20 7,615
31/07/2022 2.39 2.35 2.38 25,762 19 10,913
24/07/2022 2.40 2.34 2.35 5,116 8 2,170
17/07/2022 2.37 2.33 2.33 29,149 21 12,392
13/07/2022 2.36 2.35 2.36 3,520 5 1,496
03/07/2022 2.43 2.36 2.36 211,097 17 88,705
26/06/2022 2.39 2.36 2.36 11,571 13 4,850
19/06/2022 2.40 2.36 2.40 423 4 178
12/06/2022 2.40 2.36 2.36 13,650 11 5,693
05/06/2022 2.47 2.40 2.47 4,400 10 1,816
29/05/2022 2.46 2.41 2.41 20,295 18 8,337
22/05/2022 2.41 2.41 2.41 5,664 5 2,350
15/05/2022 2.46 2.41 2.46 9,063 6 3,760
08/05/2022 2.50 2.48 2.48 11,875 8 4,761
24/04/2022 2.50 2.50 2.50 375 1 150
17/04/2022 2.55 2.48 2.49 2,352 5 939
10/04/2022 2.74 2.49 2.74 15,812 7 5,800
27/03/2022 2.70 2.32 2.32 26,806 14 10,410
20/03/2022 2.75 2.69 2.75 19,859 15 7,312
13/03/2022 2.77 2.71 2.75 10,427 10 3,782
Date High Low Closing Value Traded No. of Trans No. of Shares
01/05/2017 3.00 2.91 2.91 58,045 36 19,810
02/04/2017 3.29 2.94 2.94 131,991 76 43,520
01/03/2017 3.19 3.01 3.18 103,567 61 33,438
01/02/2017 3.30 3.13 3.13 106,728 97 33,664
02/01/2017 3.19 3.14 3.15 98,158 52 31,099
01/12/2016 3.27 3.19 3.20 65,840 48 20,497
01/11/2016 3.41 3.22 3.25 88,655 74 26,959
03/10/2016 3.58 3.50 3.50 175,234 62 49,677
01/09/2016 3.56 3.45 3.52 112,618 54 31,934
01/08/2016 3.85 3.30 3.43 235,205 122 65,382
03/07/2016 3.91 3.84 3.85 219,795 79 56,763
01/06/2016 3.85 3.80 3.83 23,667 21 6,186
02/05/2016 3.98 3.78 3.81 50,058 19 12,870
03/04/2016 4.10 3.78 3.78 556,222 91 139,342
01/03/2016 4.00 3.95 3.98 65,667 49 16,496
01/02/2016 4.00 3.96 3.98 204,715 42 51,279
03/01/2016 4.09 3.95 3.98 96,501 67 24,059
01/12/2015 4.14 4.00 4.00 120,194 78 29,710
01/11/2015 4.11 4.04 4.10 147,040 66 35,930
01/10/2015 4.15 4.08 4.10 449,706 59 108,735