ITTIHAD SCHOOLS Historical
Performance Indicators 08/01/2020
Market
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 |
|---|---|---|---|---|---|---|
| 12/05/2016 | 1.18 | 1.18 | 1.18 | 59 | 1 | 50 |
| 05/05/2016 | 1.16 | 1.16 | 1.16 | 399 | 2 | 344 |
| 27/04/2016 | 1.16 | 1.16 | 1.16 | 290 | 1 | 250 |
| 24/04/2016 | 1.15 | 1.15 | 1.15 | 542 | 1 | 471 |
| 17/04/2016 | 1.11 | 1.11 | 1.11 | 56 | 1 | 50 |
| 14/04/2016 | 1.16 | 1.16 | 1.16 | 423 | 1 | 365 |
| 12/04/2016 | 1.17 | 1.16 | 1.16 | 2,096 | 4 | 1,800 |
| 07/04/2016 | 1.18 | 1.17 | 1.17 | 176 | 2 | 150 |
| 05/04/2016 | 1.19 | 1.19 | 1.19 | 601 | 3 | 505 |
| 30/03/2016 | 1.22 | 1.20 | 1.20 | 1,226 | 6 | 1,010 |
| 20/03/2016 | 1.25 | 1.24 | 1.25 | 625 | 3 | 500 |
| 17/03/2016 | 1.22 | 1.22 | 1.22 | 610 | 1 | 500 |
| 14/03/2016 | 1.24 | 1.22 | 1.22 | 14,276 | 27 | 11,688 |
| 08/03/2016 | 1.25 | 1.25 | 1.25 | 63 | 1 | 50 |
| 14/02/2016 | 1.25 | 1.25 | 1.25 | 740 | 2 | 592 |
| 31/01/2016 | 1.25 | 1.25 | 1.25 | 13 | 1 | 10 |
| 27/01/2016 | 1.25 | 1.25 | 1.25 | 630 | 1 | 504 |
| 24/01/2016 | 1.25 | 1.25 | 1.25 | 313 | 1 | 250 |
| 21/01/2016 | 1.25 | 1.25 | 1.25 | 368 | 1 | 294 |
| 20/01/2016 | 1.25 | 1.25 | 1.25 | 938 | 2 | 750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2013 | 1.61 | 1.59 | 1.59 | 43,504 | 4 | 27,282 |
| 04/08/2013 | 1.61 | 1.61 | 1.61 | 1,558 | 3 | 968 |
| 21/07/2013 | 1.61 | 1.61 | 1.61 | 3,990 | 1 | 2,478 |
| 14/07/2013 | 1.69 | 1.60 | 1.60 | 31,869 | 16 | 19,400 |
| 30/06/2013 | 1.68 | 1.60 | 1.68 | 1,617 | 2 | 1,010 |
| 23/06/2013 | 1.68 | 1.56 | 1.67 | 1,617 | 4 | 970 |
| 16/06/2013 | 1.66 | 1.66 | 1.66 | 863 | 1 | 520 |
| 09/06/2013 | 1.68 | 1.68 | 1.68 | 34 | 1 | 20 |
| 02/06/2013 | 1.70 | 1.60 | 1.60 | 21,750 | 14 | 13,290 |
| 26/05/2013 | 1.63 | 1.63 | 1.63 | 179 | 2 | 110 |
| 19/05/2013 | 1.59 | 1.50 | 1.58 | 60,323 | 28 | 38,241 |
| 12/05/2013 | 1.55 | 1.47 | 1.48 | 57,669 | 28 | 37,234 |
| 05/05/2013 | 1.54 | 1.36 | 1.54 | 143,914 | 48 | 100,629 |
| 28/04/2013 | 1.49 | 1.34 | 1.43 | 46,256 | 18 | 31,621 |
| 21/04/2013 | 1.49 | 1.41 | 1.47 | 15,913 | 9 | 11,250 |
| 14/04/2013 | 1.60 | 1.50 | 1.52 | 243,435 | 52 | 158,455 |
| 07/04/2013 | 1.74 | 1.46 | 1.46 | 1,074,285 | 390 | 668,044 |
| 31/03/2013 | 1.61 | 1.40 | 1.61 | 174,541 | 75 | 113,649 |
| 24/03/2013 | 1.49 | 1.30 | 1.47 | 251,869 | 81 | 179,720 |
| 17/03/2013 | 1.34 | 1.28 | 1.33 | 3,824 | 12 | 2,900 |