AL-ZARQA EDUCATIONAL & INVESTMENT Historical
Performance Indicators 17/04/2024
MarketFirst
High Price2.93
Last Closing2.85
No. of Transactions3
SectorEducational Services
Low Price2.76
Opening Price2.85
No. of Shares310
Div3.41
Change0.08
Closing Price2.93
Average Price2.80
P/E63.15
Value Traded866
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/02/2022 | 2.13 | 2.13 | 2.13 | 111 | 1 | 52 |
| 13/02/2022 | 2.13 | 2.13 | 2.13 | 45 | 1 | 21 |
| 08/02/2022 | 2.20 | 2.19 | 2.20 | 6,435 | 7 | 2,925 |
| 06/02/2022 | 2.20 | 2.19 | 2.20 | 10,164 | 6 | 4,621 |
| 02/02/2022 | 2.19 | 2.19 | 2.19 | 2,738 | 2 | 1,250 |
| 01/02/2022 | 2.20 | 2.15 | 2.20 | 36,460 | 14 | 16,750 |
| 31/01/2022 | 2.12 | 2.10 | 2.11 | 113,905 | 20 | 53,986 |
| 30/01/2022 | 2.20 | 2.20 | 2.20 | 44,000 | 9 | 20,000 |
| 25/01/2022 | 2.20 | 2.10 | 2.20 | 15,300 | 4 | 7,000 |
| 20/01/2022 | 2.21 | 2.20 | 2.21 | 13,210 | 6 | 6,000 |
| 18/01/2022 | 2.20 | 2.15 | 2.20 | 8,974 | 13 | 4,087 |
| 12/01/2022 | 2.19 | 2.15 | 2.19 | 5,424 | 3 | 2,490 |
| 11/01/2022 | 2.15 | 2.03 | 2.15 | 21,499 | 14 | 10,276 |
| 10/01/2022 | 2.05 | 2.00 | 2.05 | 9,742 | 10 | 4,862 |
| 09/01/2022 | 2.10 | 2.09 | 2.10 | 1,050 | 2 | 500 |
| 06/01/2022 | 2.08 | 2.08 | 2.08 | 208 | 1 | 100 |
| 02/01/2022 | 2.10 | 2.10 | 2.10 | 1,088 | 4 | 518 |
| 30/12/2021 | 2.12 | 2.12 | 2.12 | 81 | 1 | 38 |
| 29/12/2021 | 2.14 | 2.12 | 2.14 | 745 | 2 | 351 |
| 27/12/2021 | 2.15 | 2.08 | 2.15 | 539 | 2 | 259 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/02/2019 | 1.46 | 1.45 | 1.46 | 3,705 | 4 | 2,548 |
| 27/01/2019 | 1.50 | 1.41 | 1.45 | 55,701 | 31 | 38,687 |
| 20/01/2019 | 1.42 | 1.38 | 1.42 | 83,247 | 20 | 59,521 |
| 13/01/2019 | 1.42 | 1.37 | 1.37 | 11,477 | 11 | 8,160 |
| 06/01/2019 | 1.45 | 1.45 | 1.45 | 4,288 | 12 | 2,957 |
| 30/12/2018 | 1.45 | 1.35 | 1.35 | 6,096 | 6 | 4,445 |
| 23/12/2018 | 1.47 | 1.30 | 1.47 | 1,932 | 5 | 1,448 |
| 16/12/2018 | 1.40 | 1.40 | 1.40 | 1,400 | 2 | 1,000 |
| 02/12/2018 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
| 25/11/2018 | 1.51 | 1.50 | 1.50 | 5,211 | 6 | 3,467 |
| 18/11/2018 | 1.55 | 1.52 | 1.52 | 6,727 | 9 | 4,372 |
| 11/11/2018 | 1.55 | 1.55 | 1.55 | 4,805 | 2 | 3,100 |
| 04/11/2018 | 1.60 | 1.54 | 1.56 | 4,432 | 7 | 2,825 |
| 28/10/2018 | 1.58 | 1.56 | 1.56 | 1,734 | 3 | 1,105 |
| 14/10/2018 | 1.58 | 1.57 | 1.58 | 22,286 | 11 | 14,109 |
| 07/10/2018 | 1.57 | 1.56 | 1.57 | 826 | 2 | 527 |
| 30/09/2018 | 1.60 | 1.55 | 1.56 | 42,094 | 9 | 26,970 |
| 23/09/2018 | 1.59 | 1.55 | 1.58 | 33,213 | 25 | 21,038 |
| 16/09/2018 | 1.58 | 1.55 | 1.57 | 17,183 | 24 | 10,920 |
| 09/09/2018 | 1.58 | 1.55 | 1.56 | 6,932 | 10 | 4,427 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/06/2007 | 3.30 | 3.10 | 3.10 | 29,141 | 21 | 9,050 |
| 01/05/2007 | 3.42 | 3.09 | 3.34 | 30,903 | 40 | 9,601 |
| 01/04/2007 | 3.95 | 3.40 | 3.57 | 35,933 | 39 | 9,582 |
| 01/03/2007 | 4.40 | 3.30 | 3.60 | 912,196 | 96 | 235,127 |
| 01/02/2007 | 3.48 | 2.75 | 3.48 | 56,037 | 54 | 17,868 |
| 07/01/2007 | 2.70 | 2.42 | 2.62 | 50,780 | 32 | 20,421 |
| 03/12/2006 | 2.95 | 2.54 | 2.54 | 7,290 | 9 | 2,703 |
| 01/11/2006 | 2.95 | 2.70 | 2.83 | 21,724 | 26 | 7,551 |
| 01/10/2006 | 2.98 | 2.71 | 2.80 | 39,978 | 29 | 13,949 |
| 03/09/2006 | 3.04 | 2.59 | 2.82 | 194,471 | 77 | 68,747 |
| 01/08/2006 | 3.00 | 2.77 | 2.77 | 23,380 | 24 | 7,925 |
| 02/07/2006 | 3.65 | 3.00 | 3.00 | 14,063 | 16 | 4,434 |
| 01/06/2006 | 3.85 | 3.25 | 3.50 | 79,916 | 24 | 21,855 |
| 01/05/2006 | 4.25 | 3.66 | 3.85 | 70,386 | 28 | 18,595 |
| 02/04/2006 | 3.78 | 3.50 | 3.78 | 26,634 | 15 | 7,162 |
| 01/03/2006 | 3.85 | 3.50 | 3.66 | 23,248 | 19 | 6,436 |
| 01/02/2006 | 4.52 | 3.43 | 3.43 | 261,879 | 26 | 61,136 |
| 02/01/2006 | 4.43 | 3.75 | 4.31 | 39,595 | 19 | 9,427 |