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 |
|---|---|---|---|---|---|---|
| 18/03/2015 | 1.36 | 1.36 | 1.36 | 68,000 | 1 | 50,000 |
| 17/03/2015 | 1.38 | 1.29 | 1.37 | 13,547 | 8 | 9,895 |
| 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 |
| 25/02/2015 | 1.37 | 1.37 | 1.37 | 1,850 | 3 | 1,350 |
| 18/02/2015 | 1.39 | 1.39 | 1.39 | 278 | 1 | 200 |
| 11/02/2015 | 1.39 | 1.39 | 1.39 | 69,500 | 1 | 50,000 |
| 08/02/2015 | 1.37 | 1.36 | 1.36 | 2,049 | 3 | 1,500 |
| 05/02/2015 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
| 27/01/2015 | 1.45 | 1.45 | 1.45 | 104,294 | 1 | 71,927 |
| 26/01/2015 | 1.45 | 1.44 | 1.45 | 289 | 4 | 200 |
| 14/01/2015 | 1.44 | 1.42 | 1.44 | 1,145 | 3 | 800 |
| 13/01/2015 | 1.37 | 1.37 | 1.37 | 685 | 4 | 500 |
| 23/12/2014 | 1.44 | 1.39 | 1.44 | 504 | 4 | 358 |
| 11/12/2014 | 1.36 | 1.35 | 1.35 | 679 | 2 | 500 |
| 10/12/2014 | 1.42 | 1.34 | 1.35 | 2,782 | 16 | 2,058 |
| 19/11/2014 | 1.44 | 1.44 | 1.44 | 1,512 | 1 | 1,050 |
| 17/11/2014 | 1.45 | 1.45 | 1.45 | 73 | 1 | 50 |
| 27/10/2014 | 1.44 | 1.44 | 1.44 | 1,440 | 3 | 1,000 |
| 23/10/2014 | 1.39 | 1.39 | 1.39 | 695 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/05/2011 | 1.35 | 1.28 | 1.35 | 15,519 | 28 | 11,604 |
| 22/05/2011 | 1.36 | 1.32 | 1.33 | 2,863 | 18 | 2,150 |
| 15/05/2011 | 1.36 | 1.30 | 1.36 | 9,527 | 37 | 7,084 |
| 08/05/2011 | 1.38 | 1.35 | 1.38 | 1,693 | 4 | 1,250 |
| 02/05/2011 | 1.41 | 1.29 | 1.38 | 20,253 | 53 | 14,704 |
| 24/04/2011 | 1.38 | 1.33 | 1.34 | 3,086 | 12 | 2,300 |
| 17/04/2011 | 1.38 | 1.28 | 1.38 | 43,732 | 50 | 32,891 |
| 10/04/2011 | 1.44 | 1.36 | 1.39 | 7,045 | 17 | 5,142 |
| 03/04/2011 | 1.44 | 1.37 | 1.44 | 1,661 | 9 | 1,200 |
| 27/03/2011 | 1.42 | 1.35 | 1.41 | 3,591 | 9 | 2,600 |
| 20/03/2011 | 1.38 | 1.34 | 1.38 | 108 | 3 | 80 |
| 13/03/2011 | 1.43 | 1.37 | 1.39 | 28,829 | 16 | 20,706 |
| 06/03/2011 | 1.37 | 1.33 | 1.37 | 335 | 3 | 250 |
| 27/02/2011 | 1.39 | 1.38 | 1.39 | 1,050 | 4 | 761 |
| 20/02/2011 | 1.38 | 1.37 | 1.38 | 3,019 | 4 | 2,200 |
| 13/02/2011 | 1.44 | 1.38 | 1.41 | 79,929 | 23 | 56,401 |
| 06/02/2011 | 1.49 | 1.40 | 1.45 | 3,138 | 16 | 2,185 |
| 30/01/2011 | 1.52 | 1.41 | 1.45 | 40,026 | 30 | 27,575 |
| 23/01/2011 | 1.51 | 1.44 | 1.51 | 72,434 | 38 | 48,852 |
| 16/01/2011 | 1.56 | 1.45 | 1.49 | 65,739 | 74 | 42,884 |