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 |
|---|---|---|---|---|---|---|
| 11/03/2007 | 1.59 | 1.53 | 1.59 | 56,822 | 35 | 35,950 |
| 08/03/2007 | 1.55 | 1.53 | 1.55 | 103,651 | 48 | 67,410 |
| 07/03/2007 | 1.56 | 1.53 | 1.54 | 21,655 | 16 | 14,090 |
| 06/03/2007 | 1.57 | 1.43 | 1.57 | 462,360 | 158 | 297,233 |
| 05/03/2007 | 1.53 | 1.50 | 1.50 | 138,974 | 34 | 91,627 |
| 04/03/2007 | 1.54 | 1.48 | 1.48 | 158,590 | 67 | 106,144 |
| 01/03/2007 | 1.54 | 1.50 | 1.54 | 18,426 | 11 | 12,095 |
| 28/02/2007 | 1.56 | 1.49 | 1.51 | 206,230 | 30 | 134,654 |
| 27/02/2007 | 1.53 | 1.49 | 1.53 | 20,598 | 20 | 13,575 |
| 26/02/2007 | 1.54 | 1.49 | 1.50 | 15,728 | 17 | 10,450 |
| 25/02/2007 | 1.52 | 1.50 | 1.50 | 11,290 | 11 | 7,500 |
| 22/02/2007 | 1.58 | 1.51 | 1.54 | 394,479 | 77 | 253,375 |
| 21/02/2007 | 1.52 | 1.49 | 1.51 | 34,442 | 11 | 22,950 |
| 20/02/2007 | 1.52 | 1.49 | 1.49 | 143,633 | 40 | 95,160 |
| 19/02/2007 | 1.53 | 1.46 | 1.48 | 207,113 | 87 | 137,816 |
| 18/02/2007 | 1.57 | 1.48 | 1.52 | 171,206 | 104 | 113,830 |
| 15/02/2007 | 1.57 | 1.52 | 1.53 | 39,249 | 42 | 25,420 |
| 14/02/2007 | 1.61 | 1.55 | 1.58 | 521,880 | 211 | 330,880 |
| 13/02/2007 | 1.68 | 1.59 | 1.61 | 182,437 | 147 | 110,895 |
| 12/02/2007 | 1.69 | 1.61 | 1.64 | 327,654 | 103 | 199,305 |