IRBID DISTRICT ELECTRICITY Historical
Performance Indicators 12/05/2026
MarketFirst
High Price5.58
Last Closing5.54
No. of Transactions45
SectorUtilities and Energy
Low Price5.50
Opening Price5.50
No. of Shares24,632
Div3.36
Change0.02
Closing Price5.56
Average Price5.55
P/E14.87
Value Traded136,764
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/08/2025 | 5.55 | 5.48 | 5.55 | 8,458 | 10 | 1,543 |
| 04/08/2025 | 5.50 | 5.45 | 5.47 | 3,324 | 10 | 607 |
| 03/08/2025 | 5.48 | 5.45 | 5.48 | 22,967 | 25 | 4,210 |
| 31/07/2025 | 5.50 | 5.45 | 5.50 | 7,086 | 15 | 1,293 |
| 30/07/2025 | 5.60 | 5.55 | 5.55 | 22,604 | 16 | 4,071 |
| 28/07/2025 | 5.60 | 5.59 | 5.60 | 1,376 | 4 | 246 |
| 27/07/2025 | 5.60 | 5.58 | 5.60 | 3,593 | 7 | 642 |
| 24/07/2025 | 5.60 | 5.55 | 5.60 | 14,928 | 17 | 2,674 |
| 23/07/2025 | 5.60 | 5.55 | 5.59 | 10,326 | 11 | 1,853 |
| 22/07/2025 | 5.61 | 5.50 | 5.60 | 3,166 | 12 | 568 |
| 21/07/2025 | 5.60 | 5.50 | 5.57 | 19,298 | 16 | 3,497 |
| 20/07/2025 | 5.55 | 5.50 | 5.55 | 6,657 | 13 | 1,210 |
| 17/07/2025 | 5.50 | 5.48 | 5.50 | 5,659 | 12 | 1,029 |
| 15/07/2025 | 5.51 | 5.51 | 5.51 | 121 | 1 | 22 |
| 14/07/2025 | 5.57 | 5.50 | 5.50 | 4,812 | 7 | 870 |
| 13/07/2025 | 5.55 | 5.50 | 5.51 | 2,357 | 6 | 427 |
| 09/07/2025 | 5.50 | 5.50 | 5.50 | 913 | 3 | 166 |
| 08/07/2025 | 5.60 | 5.50 | 5.50 | 5,762 | 6 | 1,047 |
| 07/07/2025 | 5.60 | 5.60 | 5.60 | 9,520 | 7 | 1,700 |
| 06/07/2025 | 5.60 | 5.48 | 5.60 | 36,222 | 20 | 6,527 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/11/2022 | 12.25 | 11.05 | 12.20 | 26,851 | 39 | 2,272 |
| 06/11/2022 | 11.40 | 10.60 | 11.35 | 38,973 | 66 | 3,534 |
| 30/10/2022 | 10.99 | 10.75 | 10.95 | 56,231 | 57 | 5,183 |
| 23/10/2022 | 10.59 | 10.35 | 10.59 | 389 | 2 | 37 |
| 16/10/2022 | 10.60 | 10.33 | 10.59 | 10,526 | 14 | 998 |
| 09/10/2022 | 10.64 | 10.28 | 10.31 | 28,942 | 26 | 2,747 |
| 02/10/2022 | 10.50 | 10.28 | 10.42 | 6,506 | 15 | 629 |
| 25/09/2022 | 10.50 | 10.25 | 10.49 | 1,846 | 10 | 179 |
| 18/09/2022 | 10.40 | 10.35 | 10.35 | 7,174 | 13 | 691 |
| 11/09/2022 | 10.53 | 10.35 | 10.40 | 1,809 | 6 | 174 |
| 04/09/2022 | 10.50 | 10.31 | 10.39 | 5,746 | 19 | 553 |
| 28/08/2022 | 10.40 | 10.40 | 10.40 | 863 | 3 | 83 |
| 21/08/2022 | 10.53 | 10.34 | 10.42 | 3,712 | 13 | 358 |
| 14/08/2022 | 10.58 | 10.25 | 10.32 | 25,665 | 45 | 2,462 |
| 07/08/2022 | 10.60 | 10.33 | 10.33 | 7,718 | 22 | 743 |
| 31/07/2022 | 10.74 | 9.99 | 10.50 | 42,421 | 60 | 4,039 |
| 24/07/2022 | 10.00 | 9.74 | 9.80 | 3,366 | 14 | 343 |
| 17/07/2022 | 10.00 | 9.75 | 10.00 | 6,385 | 10 | 641 |
| 03/07/2022 | 10.13 | 9.58 | 10.13 | 2,215 | 5 | 222 |
| 26/06/2022 | 9.60 | 9.55 | 9.57 | 12,255 | 18 | 1,278 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2010 | 14.50 | 12.30 | 14.50 | 9,785 | 36 | 742 |
| 03/10/2010 | 12.85 | 11.10 | 12.01 | 5,116 | 19 | 437 |
| 01/09/2010 | 11.44 | 10.90 | 11.10 | 3,027 | 10 | 273 |
| 01/08/2010 | 12.65 | 11.10 | 11.10 | 9,101 | 20 | 797 |
| 01/07/2010 | 12.12 | 10.94 | 12.05 | 20,231 | 25 | 1,750 |
| 01/06/2010 | 12.97 | 10.58 | 10.95 | 7,025 | 30 | 619 |
| 02/05/2010 | 12.35 | 9.90 | 11.50 | 18,819 | 39 | 1,695 |
| 01/04/2010 | 12.99 | 10.71 | 12.99 | 56,873 | 35 | 4,697 |
| 01/03/2010 | 12.00 | 9.51 | 10.71 | 102,530 | 59 | 9,033 |
| 01/02/2010 | 10.50 | 9.50 | 10.01 | 41,121 | 30 | 4,107 |
| 03/01/2010 | 10.98 | 9.03 | 10.25 | 101,740 | 79 | 10,378 |
| 01/12/2009 | 9.28 | 8.70 | 9.00 | 99,041 | 43 | 10,959 |
| 01/11/2009 | 9.43 | 8.35 | 9.24 | 92,539 | 61 | 10,566 |
| 01/10/2009 | 8.60 | 7.50 | 8.10 | 47,457 | 50 | 5,742 |
| 01/09/2009 | 8.05 | 7.22 | 7.87 | 103,287 | 19 | 13,228 |
| 02/08/2009 | 7.80 | 7.22 | 7.50 | 9,221 | 16 | 1,185 |
| 01/07/2009 | 8.00 | 7.00 | 7.60 | 215,885 | 37 | 27,989 |
| 01/06/2009 | 7.70 | 6.97 | 7.30 | 291,936 | 54 | 39,641 |
| 03/05/2009 | 7.59 | 6.81 | 7.37 | 90,513 | 30 | 12,427 |
| 01/04/2009 | 8.69 | 6.51 | 6.80 | 285,630 | 102 | 35,838 |