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 |
---|---|---|---|---|---|---|
07/02/2017 | 1.19 | 1.16 | 1.16 | 1,476 | 5 | 1,255 |
06/02/2017 | 1.15 | 1.15 | 1.15 | 742 | 2 | 645 |
02/02/2017 | 1.16 | 1.15 | 1.15 | 521 | 2 | 450 |
01/02/2017 | 1.17 | 1.15 | 1.16 | 2,313 | 5 | 2,000 |
30/01/2017 | 1.14 | 1.13 | 1.14 | 97,966 | 4 | 86,693 |
29/01/2017 | 1.13 | 1.13 | 1.13 | 16,716 | 1 | 14,793 |
24/01/2017 | 1.13 | 1.08 | 1.13 | 10,003 | 7 | 9,215 |
23/01/2017 | 1.09 | 1.07 | 1.08 | 2,210 | 6 | 2,050 |
17/01/2017 | 1.10 | 1.10 | 1.10 | 550 | 4 | 500 |
16/01/2017 | 1.10 | 1.10 | 1.10 | 275 | 1 | 250 |
15/01/2017 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
12/01/2017 | 1.10 | 1.09 | 1.10 | 274 | 2 | 250 |
11/01/2017 | 1.10 | 1.10 | 1.10 | 770 | 4 | 700 |
10/01/2017 | 1.09 | 1.09 | 1.09 | 109 | 1 | 100 |
08/01/2017 | 1.09 | 1.09 | 1.09 | 327 | 3 | 300 |
05/01/2017 | 1.09 | 1.09 | 1.09 | 218 | 1 | 200 |
04/01/2017 | 1.06 | 1.06 | 1.06 | 636 | 1 | 600 |
20/12/2016 | 1.08 | 1.07 | 1.07 | 484 | 2 | 450 |
19/12/2016 | 1.08 | 1.08 | 1.08 | 270 | 2 | 250 |
14/12/2016 | 1.05 | 1.05 | 1.05 | 562 | 3 | 535 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
05/04/2015 | 1.36 | 1.36 | 1.36 | 4,760 | 1 | 3,500 |
15/03/2015 | 1.38 | 1.29 | 1.36 | 81,547 | 9 | 59,895 |
08/03/2015 | 1.38 | 1.38 | 1.38 | 69,000 | 1 | 50,000 |
01/03/2015 | 1.39 | 1.39 | 1.39 | 69,500 | 1 | 50,000 |
22/02/2015 | 1.37 | 1.37 | 1.37 | 1,850 | 3 | 1,350 |
15/02/2015 | 1.39 | 1.39 | 1.39 | 278 | 1 | 200 |
08/02/2015 | 1.39 | 1.36 | 1.39 | 71,549 | 4 | 51,500 |
01/02/2015 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
25/01/2015 | 1.45 | 1.44 | 1.45 | 104,583 | 5 | 72,127 |
12/01/2015 | 1.44 | 1.37 | 1.44 | 1,830 | 7 | 1,300 |
21/12/2014 | 1.44 | 1.39 | 1.44 | 504 | 4 | 358 |
07/12/2014 | 1.42 | 1.34 | 1.35 | 3,461 | 18 | 2,558 |
16/11/2014 | 1.45 | 1.44 | 1.44 | 1,585 | 2 | 1,100 |
26/10/2014 | 1.44 | 1.44 | 1.44 | 1,440 | 3 | 1,000 |
19/10/2014 | 1.39 | 1.39 | 1.39 | 695 | 2 | 500 |
28/09/2014 | 1.46 | 1.44 | 1.45 | 1,449 | 3 | 1,000 |
21/09/2014 | 1.47 | 1.46 | 1.46 | 24,115 | 3 | 16,500 |
14/09/2014 | 1.48 | 1.48 | 1.48 | 9,620 | 1 | 6,500 |
31/08/2014 | 1.50 | 1.38 | 1.49 | 122,261 | 57 | 85,364 |
17/08/2014 | 1.39 | 1.33 | 1.39 | 108 | 3 | 80 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/04/2006 | 0.80 | 0.70 | 0.72 | 438,204 | 621 | 594,933 |
01/03/2006 | 0.80 | 0.63 | 0.77 | 639,946 | 452 | 856,091 |
01/02/2006 | 0.80 | 0.68 | 0.70 | 78,233 | 131 | 104,743 |
02/01/2006 | 0.85 | 0.75 | 0.80 | 174,938 | 172 | 216,856 |