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 |
---|---|---|---|---|---|---|
02/07/2017 | 1.19 | 1.19 | 1.19 | 3,154 | 1 | 2,650 |
19/06/2017 | 1.19 | 1.19 | 1.19 | 336 | 1 | 282 |
18/06/2017 | 1.17 | 1.16 | 1.17 | 798 | 3 | 688 |
12/06/2017 | 1.21 | 1.21 | 1.21 | 86,636 | 1 | 71,600 |
11/06/2017 | 1.21 | 1.21 | 1.21 | 86,636 | 1 | 71,600 |
05/06/2017 | 1.21 | 1.21 | 1.21 | 424 | 1 | 350 |
23/05/2017 | 1.22 | 1.22 | 1.22 | 976 | 1 | 800 |
22/05/2017 | 1.22 | 1.21 | 1.22 | 1,392 | 4 | 1,149 |
18/05/2017 | 1.27 | 1.27 | 1.27 | 90,932 | 1 | 71,600 |
17/05/2017 | 1.27 | 1.19 | 1.27 | 79,054 | 20 | 63,337 |
16/05/2017 | 1.19 | 1.19 | 1.19 | 434 | 1 | 365 |
15/05/2017 | 1.24 | 1.24 | 1.24 | 6,200 | 5 | 5,000 |
27/04/2017 | 1.28 | 1.20 | 1.28 | 9,656 | 11 | 7,613 |
26/04/2017 | 1.20 | 1.20 | 1.20 | 1,352 | 1 | 1,127 |
25/04/2017 | 1.21 | 1.18 | 1.21 | 5,448 | 10 | 4,570 |
20/04/2017 | 1.25 | 1.23 | 1.23 | 1,111 | 6 | 900 |
18/04/2017 | 1.20 | 1.20 | 1.20 | 104,472 | 4 | 87,060 |
17/04/2017 | 1.20 | 1.20 | 1.20 | 300 | 1 | 250 |
16/04/2017 | 1.20 | 1.20 | 1.20 | 5,640 | 3 | 4,700 |
13/04/2017 | 1.20 | 1.20 | 1.20 | 11,527 | 6 | 9,606 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
06/03/2016 | 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 |
24/01/2016 | 1.25 | 1.25 | 1.25 | 943 | 2 | 754 |
17/01/2016 | 1.25 | 1.25 | 1.25 | 1,930 | 4 | 1,544 |
10/01/2016 | 1.24 | 1.23 | 1.23 | 1,477 | 2 | 1,200 |
03/01/2016 | 1.23 | 1.23 | 1.23 | 88,736 | 4 | 72,143 |
27/12/2015 | 1.27 | 1.20 | 1.27 | 87,218 | 7 | 72,654 |
20/12/2015 | 1.21 | 1.21 | 1.21 | 1,158 | 11 | 957 |
13/12/2015 | 1.22 | 1.21 | 1.22 | 304 | 2 | 250 |
06/12/2015 | 1.21 | 1.21 | 1.21 | 1 | 1 | 1 |
29/11/2015 | 1.21 | 1.21 | 1.21 | 690 | 3 | 570 |
22/11/2015 | 1.24 | 1.20 | 1.21 | 1,926 | 6 | 1,587 |
15/11/2015 | 1.26 | 1.25 | 1.25 | 440 | 2 | 350 |
08/11/2015 | 1.30 | 1.27 | 1.30 | 17,141 | 4 | 13,190 |
01/11/2015 | 1.35 | 1.30 | 1.31 | 23,895 | 9 | 18,227 |
25/10/2015 | 1.36 | 1.31 | 1.31 | 1,947 | 10 | 1,454 |
18/10/2015 | 1.33 | 1.27 | 1.33 | 499 | 4 | 388 |
11/10/2015 | 1.38 | 1.27 | 1.32 | 78,969 | 56 | 58,491 |
04/10/2015 | 1.27 | 1.14 | 1.27 | 48,766 | 43 | 39,315 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/08/2009 | 1.34 | 1.16 | 1.33 | 77,215 | 173 | 61,413 |
01/07/2009 | 1.42 | 1.18 | 1.26 | 97,080 | 246 | 75,576 |
01/06/2009 | 1.41 | 1.30 | 1.32 | 114,410 | 221 | 84,888 |
03/05/2009 | 1.45 | 1.33 | 1.37 | 195,349 | 242 | 142,549 |
01/04/2009 | 1.54 | 1.26 | 1.40 | 1,825,822 | 1,345 | 1,301,286 |
01/03/2009 | 1.55 | 1.24 | 1.32 | 4,407,917 | 2,601 | 3,108,377 |
01/02/2009 | 1.27 | 1.08 | 1.19 | 1,510,577 | 1,170 | 1,317,926 |
04/01/2009 | 1.27 | 1.09 | 1.14 | 258,363 | 437 | 224,602 |
01/12/2008 | 1.37 | 1.18 | 1.27 | 535,969 | 484 | 429,235 |
02/11/2008 | 1.39 | 1.16 | 1.29 | 892,372 | 787 | 704,768 |
05/10/2008 | 1.62 | 1.14 | 1.28 | 1,891,586 | 1,554 | 1,410,917 |
01/09/2008 | 1.78 | 1.56 | 1.61 | 1,582,913 | 1,012 | 962,256 |
03/08/2008 | 1.94 | 1.67 | 1.77 | 1,667,056 | 1,058 | 924,233 |
01/07/2008 | 2.03 | 1.73 | 1.89 | 5,674,350 | 2,652 | 3,002,759 |
01/06/2008 | 1.99 | 1.64 | 1.81 | 4,648,547 | 2,597 | 2,563,124 |
04/05/2008 | 1.76 | 1.57 | 1.63 | 2,254,326 | 1,432 | 1,354,603 |
01/04/2008 | 1.88 | 1.56 | 1.63 | 1,997,446 | 1,394 | 1,197,380 |
02/03/2008 | 2.42 | 1.75 | 1.89 | 9,066,139 | 2,674 | 4,166,640 |
02/02/2008 | 2.72 | 2.02 | 2.39 | 43,666,298 | 9,633 | 18,119,853 |
02/01/2008 | 2.06 | 1.51 | 2.04 | 18,532,803 | 6,794 | 10,215,074 |