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 |
|---|---|---|---|---|---|---|
| 25/01/2018 | 1.26 | 1.25 | 1.25 | 90,247 | 2 | 71,625 |
| 22/01/2018 | 1.26 | 1.26 | 1.26 | 91,476 | 2 | 72,600 |
| 18/01/2018 | 1.25 | 1.25 | 1.25 | 3,750 | 1 | 3,000 |
| 15/01/2018 | 1.25 | 1.24 | 1.25 | 10,575 | 3 | 8,500 |
| 10/01/2018 | 1.25 | 1.25 | 1.25 | 2,000 | 1 | 1,600 |
| 07/01/2018 | 1.25 | 1.25 | 1.25 | 8,750 | 6 | 7,000 |
| 31/12/2017 | 1.25 | 1.25 | 1.25 | 2,125 | 2 | 1,700 |
| 28/12/2017 | 1.26 | 1.26 | 1.26 | 5,381 | 1 | 4,271 |
| 27/12/2017 | 1.25 | 1.25 | 1.25 | 1,250 | 1 | 1,000 |
| 13/12/2017 | 1.26 | 1.25 | 1.25 | 24,900 | 13 | 19,900 |
| 11/12/2017 | 1.29 | 1.29 | 1.29 | 1,419 | 3 | 1,100 |
| 10/12/2017 | 1.25 | 1.25 | 1.25 | 625 | 1 | 500 |
| 07/12/2017 | 1.28 | 1.28 | 1.28 | 1,608 | 2 | 1,256 |
| 04/12/2017 | 1.28 | 1.28 | 1.28 | 384 | 3 | 300 |
| 03/12/2017 | 1.28 | 1.27 | 1.28 | 1,534 | 2 | 1,200 |
| 27/11/2017 | 1.23 | 1.20 | 1.20 | 783 | 2 | 650 |
| 13/11/2017 | 1.25 | 1.23 | 1.23 | 1,823 | 4 | 1,466 |
| 16/10/2017 | 1.23 | 1.23 | 1.23 | 486 | 1 | 395 |
| 12/10/2017 | 1.23 | 1.23 | 1.23 | 738 | 3 | 600 |
| 04/10/2017 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/02/2017 | 1.17 | 1.11 | 1.17 | 2,103 | 8 | 1,850 |
| 12/02/2017 | 1.18 | 1.16 | 1.18 | 2,388 | 4 | 2,045 |
| 05/02/2017 | 1.19 | 1.15 | 1.16 | 2,218 | 7 | 1,900 |
| 29/01/2017 | 1.17 | 1.13 | 1.15 | 117,516 | 12 | 103,936 |
| 22/01/2017 | 1.13 | 1.07 | 1.13 | 12,213 | 13 | 11,265 |
| 15/01/2017 | 1.10 | 1.09 | 1.10 | 1,043 | 6 | 950 |
| 08/01/2017 | 1.10 | 1.09 | 1.10 | 1,480 | 10 | 1,350 |
| 02/01/2017 | 1.09 | 1.06 | 1.09 | 854 | 2 | 800 |
| 18/12/2016 | 1.08 | 1.07 | 1.07 | 754 | 4 | 700 |
| 11/12/2016 | 1.08 | 1.05 | 1.05 | 3,788 | 16 | 3,566 |
| 04/12/2016 | 1.08 | 1.06 | 1.08 | 3,415 | 15 | 3,200 |
| 20/11/2016 | 1.11 | 1.08 | 1.11 | 807 | 3 | 740 |
| 13/11/2016 | 1.09 | 1.09 | 1.09 | 60 | 1 | 55 |
| 30/10/2016 | 1.13 | 1.10 | 1.13 | 2,811 | 10 | 2,503 |
| 23/10/2016 | 1.13 | 1.06 | 1.07 | 2,056 | 8 | 1,900 |
| 16/10/2016 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
| 09/10/2016 | 1.07 | 1.07 | 1.07 | 10,700 | 14 | 10,000 |
| 03/10/2016 | 1.10 | 1.08 | 1.09 | 1,404 | 8 | 1,296 |
| 28/08/2016 | 1.14 | 1.12 | 1.14 | 7,272 | 14 | 6,385 |
| 21/08/2016 | 1.16 | 1.11 | 1.11 | 415 | 4 | 365 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/12/2012 | 1.31 | 1.25 | 1.25 | 12,536 | 25 | 9,783 |
| 01/11/2012 | 1.32 | 1.19 | 1.30 | 492,957 | 35 | 378,670 |
| 01/10/2012 | 1.34 | 1.28 | 1.32 | 107,271 | 6 | 80,146 |
| 02/09/2012 | 1.37 | 1.29 | 1.36 | 203,725 | 19 | 150,400 |
| 01/08/2012 | 1.39 | 1.33 | 1.39 | 29,893 | 17 | 22,006 |
| 01/07/2012 | 1.39 | 1.33 | 1.39 | 119,577 | 17 | 86,684 |
| 03/06/2012 | 1.43 | 1.33 | 1.38 | 423,674 | 35 | 309,914 |
| 01/05/2012 | 1.45 | 1.37 | 1.42 | 10,093 | 26 | 7,334 |
| 01/04/2012 | 1.49 | 1.33 | 1.44 | 105,156 | 84 | 75,281 |
| 01/03/2012 | 1.38 | 1.34 | 1.35 | 5,747 | 16 | 4,254 |
| 01/02/2012 | 1.39 | 1.26 | 1.38 | 53,872 | 61 | 41,102 |
| 02/01/2012 | 1.37 | 1.23 | 1.28 | 45,560 | 86 | 36,359 |
| 01/12/2011 | 1.52 | 1.29 | 1.40 | 467,063 | 342 | 322,427 |
| 01/11/2011 | 1.31 | 1.24 | 1.27 | 64,485 | 64 | 50,937 |
| 02/10/2011 | 1.35 | 1.21 | 1.30 | 34,869 | 76 | 27,471 |
| 04/09/2011 | 1.36 | 1.20 | 1.36 | 35,885 | 129 | 27,754 |
| 01/08/2011 | 1.35 | 1.17 | 1.25 | 32,459 | 108 | 25,716 |
| 03/07/2011 | 1.35 | 1.30 | 1.31 | 13,243 | 22 | 9,923 |
| 01/06/2011 | 1.38 | 1.30 | 1.38 | 7,378 | 35 | 5,481 |
| 02/05/2011 | 1.41 | 1.28 | 1.35 | 49,518 | 138 | 36,542 |