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 |
|---|---|---|---|---|---|---|
| 29/10/2015 | 1.33 | 1.31 | 1.31 | 661 | 5 | 500 |
| 28/10/2015 | 1.36 | 1.35 | 1.35 | 1,020 | 4 | 754 |
| 27/10/2015 | 1.33 | 1.33 | 1.33 | 266 | 1 | 200 |
| 21/10/2015 | 1.33 | 1.33 | 1.33 | 133 | 2 | 100 |
| 20/10/2015 | 1.27 | 1.27 | 1.27 | 366 | 2 | 288 |
| 13/10/2015 | 1.38 | 1.32 | 1.32 | 9,111 | 12 | 6,727 |
| 12/10/2015 | 1.36 | 1.27 | 1.36 | 61,931 | 28 | 45,784 |
| 11/10/2015 | 1.33 | 1.30 | 1.30 | 7,927 | 16 | 5,980 |
| 08/10/2015 | 1.27 | 1.20 | 1.27 | 37,134 | 17 | 29,510 |
| 07/10/2015 | 1.21 | 1.18 | 1.21 | 6,634 | 9 | 5,490 |
| 06/10/2015 | 1.18 | 1.16 | 1.16 | 758 | 2 | 650 |
| 05/10/2015 | 1.19 | 1.15 | 1.15 | 4,119 | 12 | 3,560 |
| 04/10/2015 | 1.16 | 1.14 | 1.14 | 121 | 3 | 105 |
| 01/10/2015 | 1.13 | 1.13 | 1.13 | 1,187 | 5 | 1,050 |
| 30/09/2015 | 1.16 | 1.13 | 1.13 | 6,770 | 14 | 5,947 |
| 29/09/2015 | 1.15 | 1.15 | 1.15 | 1,265 | 8 | 1,100 |
| 22/09/2015 | 1.21 | 1.18 | 1.21 | 7,798 | 8 | 6,605 |
| 21/09/2015 | 1.20 | 1.17 | 1.17 | 16,061 | 22 | 13,704 |
| 20/09/2015 | 1.18 | 1.15 | 1.15 | 1,687 | 10 | 1,459 |
| 10/09/2015 | 1.22 | 1.21 | 1.21 | 4,016 | 9 | 3,300 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/08/2012 | 1.36 | 1.33 | 1.36 | 27,273 | 2 | 20,055 |
| 05/08/2012 | 1.39 | 1.33 | 1.33 | 1,739 | 9 | 1,306 |
| 29/07/2012 | 1.39 | 1.33 | 1.33 | 262 | 3 | 196 |
| 22/07/2012 | 1.36 | 1.36 | 1.36 | 212 | 1 | 156 |
| 15/07/2012 | 1.39 | 1.37 | 1.38 | 13,843 | 10 | 10,027 |
| 08/07/2012 | 1.38 | 1.33 | 1.33 | 105,520 | 5 | 76,500 |
| 24/06/2012 | 1.39 | 1.33 | 1.38 | 312,878 | 17 | 230,690 |
| 10/06/2012 | 1.40 | 1.38 | 1.39 | 103,759 | 7 | 74,133 |
| 03/06/2012 | 1.43 | 1.37 | 1.41 | 7,038 | 11 | 5,091 |
| 27/05/2012 | 1.42 | 1.37 | 1.42 | 70 | 2 | 51 |
| 20/05/2012 | 1.43 | 1.37 | 1.42 | 8,644 | 8 | 6,302 |
| 13/05/2012 | 1.42 | 1.37 | 1.42 | 358 | 5 | 260 |
| 06/05/2012 | 1.45 | 1.42 | 1.45 | 470 | 4 | 327 |
| 30/04/2012 | 1.44 | 1.37 | 1.43 | 29,638 | 10 | 20,594 |
| 22/04/2012 | 1.49 | 1.42 | 1.45 | 14,281 | 14 | 10,020 |
| 15/04/2012 | 1.42 | 1.35 | 1.36 | 47,542 | 30 | 34,517 |
| 08/04/2012 | 1.39 | 1.33 | 1.36 | 6,337 | 16 | 4,740 |
| 01/04/2012 | 1.40 | 1.34 | 1.40 | 7,907 | 21 | 5,804 |
| 25/03/2012 | 1.35 | 1.34 | 1.35 | 2,906 | 10 | 2,154 |
| 18/03/2012 | 1.34 | 1.34 | 1.34 | 67 | 1 | 50 |