ITTIHAD SCHOOLS Historical
Performance Indicators 08/01/2020
MarketFirst
High Price0.99
Last Closing0.96
No. of Transactions6
SectorEducational Services
Low Price0.99
Opening Price0.99
No. of Shares2,400
Div6.06
Change0.03
Closing Price0.99
Average Price0.99
P/E13.83
Value Traded2,376
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/08/2016 | 1.17 | 1.17 | 1.17 | 585 | 1 | 500 |
| 11/08/2016 | 1.18 | 1.18 | 1.18 | 1,298 | 1 | 1,100 |
| 07/08/2016 | 1.18 | 1.18 | 1.18 | 708 | 2 | 600 |
| 02/08/2016 | 1.17 | 1.17 | 1.17 | 198 | 1 | 169 |
| 01/08/2016 | 1.17 | 1.17 | 1.17 | 1,054 | 2 | 901 |
| 18/07/2016 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 13/07/2016 | 1.19 | 1.19 | 1.19 | 31 | 1 | 26 |
| 11/07/2016 | 1.19 | 1.19 | 1.19 | 52 | 1 | 44 |
| 10/07/2016 | 1.19 | 1.19 | 1.19 | 714 | 1 | 600 |
| 04/07/2016 | 1.19 | 1.19 | 1.19 | 3,724 | 2 | 3,129 |
| 30/06/2016 | 1.19 | 1.19 | 1.19 | 357 | 1 | 300 |
| 27/06/2016 | 1.19 | 1.19 | 1.19 | 1,785 | 2 | 1,500 |
| 22/06/2016 | 1.20 | 1.19 | 1.19 | 596 | 3 | 500 |
| 20/06/2016 | 1.21 | 1.21 | 1.21 | 121 | 1 | 100 |
| 15/06/2016 | 1.20 | 1.20 | 1.20 | 60 | 1 | 50 |
| 12/06/2016 | 1.20 | 1.20 | 1.20 | 120 | 1 | 100 |
| 05/06/2016 | 1.20 | 1.20 | 1.20 | 60 | 1 | 50 |
| 01/06/2016 | 1.19 | 1.19 | 1.19 | 119 | 1 | 100 |
| 31/05/2016 | 1.20 | 1.20 | 1.20 | 600 | 2 | 500 |
| 29/05/2016 | 1.19 | 1.19 | 1.19 | 238 | 2 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2014 | 1.45 | 1.40 | 1.40 | 3,448 | 14 | 2,450 |
| 13/01/2014 | 1.40 | 1.40 | 1.40 | 4,872 | 2 | 3,480 |
| 05/01/2014 | 1.47 | 1.44 | 1.47 | 539 | 7 | 373 |
| 29/12/2013 | 1.45 | 1.45 | 1.45 | 145 | 2 | 100 |
| 22/12/2013 | 1.48 | 1.40 | 1.40 | 1,276 | 4 | 900 |
| 16/12/2013 | 1.49 | 1.35 | 1.38 | 3,572 | 19 | 2,600 |
| 08/12/2013 | 1.50 | 1.39 | 1.41 | 6,791 | 11 | 4,550 |
| 01/12/2013 | 1.50 | 1.40 | 1.50 | 4,227 | 17 | 2,920 |
| 24/11/2013 | 1.45 | 1.45 | 1.45 | 218 | 2 | 150 |
| 17/11/2013 | 1.46 | 1.45 | 1.46 | 1,828 | 11 | 1,255 |
| 10/11/2013 | 1.47 | 1.37 | 1.47 | 642 | 3 | 450 |
| 20/10/2013 | 1.48 | 1.37 | 1.48 | 4,761 | 22 | 3,352 |
| 06/10/2013 | 1.50 | 1.38 | 1.48 | 10,982 | 11 | 7,441 |
| 29/09/2013 | 1.41 | 1.41 | 1.41 | 2,538 | 11 | 1,800 |
| 22/09/2013 | 1.53 | 1.49 | 1.50 | 5,315 | 9 | 3,530 |
| 15/09/2013 | 1.59 | 1.48 | 1.49 | 131,747 | 18 | 84,138 |
| 08/09/2013 | 1.50 | 1.50 | 1.50 | 680 | 1 | 453 |
| 01/09/2013 | 1.50 | 1.45 | 1.50 | 2,579 | 7 | 1,748 |
| 25/08/2013 | 1.56 | 1.49 | 1.56 | 1,660 | 6 | 1,100 |
| 18/08/2013 | 1.65 | 1.48 | 1.60 | 160,093 | 19 | 98,331 |