ITTIHAD SCHOOLS Historical
Performance Indicators 08/01/2020
Market
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 |
|---|---|---|---|---|---|---|
| 09/08/2004 | 1.07 | 1.04 | 1.05 | 186,031 | 125 | 177,150 |
| 08/08/2004 | 1.13 | 1.07 | 1.07 | 194,723 | 189 | 176,910 |
| 05/08/2004 | 1.12 | 1.10 | 1.11 | 232,300 | 232 | 210,058 |
| 04/08/2004 | 1.09 | 1.04 | 1.09 | 484,683 | 280 | 447,600 |
| 03/08/2004 | 1.04 | 1.02 | 1.04 | 25,585 | 31 | 24,850 |
| 02/08/2004 | 1.03 | 1.02 | 1.02 | 8,418 | 18 | 8,250 |
| 01/08/2004 | 1.03 | 1.02 | 1.02 | 3,575 | 5 | 3,500 |
| 29/07/2004 | 1.04 | 1.03 | 1.04 | 37,608 | 45 | 36,500 |
| 28/07/2004 | 1.03 | 1.02 | 1.02 | 24,041 | 22 | 23,521 |
| 27/07/2004 | 1.04 | 1.03 | 1.03 | 30,984 | 32 | 30,074 |
| 26/07/2004 | 1.05 | 1.03 | 1.03 | 25,884 | 40 | 25,000 |
| 25/07/2004 | 1.05 | 1.04 | 1.05 | 84,604 | 58 | 80,725 |
| 22/07/2004 | 1.06 | 1.04 | 1.04 | 103,453 | 105 | 98,575 |
| 21/07/2004 | 1.07 | 1.06 | 1.07 | 43,735 | 33 | 41,042 |
| 20/07/2004 | 1.07 | 1.04 | 1.06 | 98,815 | 81 | 94,050 |
| 19/07/2004 | 1.09 | 1.07 | 1.07 | 29,129 | 59 | 27,150 |
| 18/07/2004 | 1.10 | 1.08 | 1.09 | 58,713 | 45 | 54,087 |
| 15/07/2004 | 1.09 | 1.08 | 1.08 | 39,219 | 31 | 36,200 |
| 14/07/2004 | 1.10 | 1.08 | 1.09 | 35,650 | 45 | 32,612 |
| 13/07/2004 | 1.12 | 1.08 | 1.11 | 285,084 | 230 | 257,322 |