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 |
|---|---|---|---|---|---|---|
| 22/06/2014 | 1.40 | 1.40 | 1.40 | 1,330 | 3 | 950 |
| 19/06/2014 | 1.50 | 1.50 | 1.50 | 7,320 | 5 | 4,880 |
| 17/06/2014 | 1.47 | 1.47 | 1.47 | 1,397 | 1 | 950 |
| 12/06/2014 | 1.45 | 1.45 | 1.45 | 8,773 | 4 | 6,050 |
| 11/06/2014 | 1.45 | 1.41 | 1.45 | 3,545 | 4 | 2,500 |
| 29/05/2014 | 1.40 | 1.40 | 1.40 | 21 | 1 | 15 |
| 27/05/2014 | 1.39 | 1.39 | 1.39 | 5,699 | 2 | 4,100 |
| 26/05/2014 | 1.40 | 1.32 | 1.39 | 19,113 | 6 | 14,350 |
| 22/05/2014 | 1.31 | 1.31 | 1.31 | 58 | 1 | 44 |
| 06/05/2014 | 1.41 | 1.41 | 1.41 | 141 | 1 | 100 |
| 05/05/2014 | 1.32 | 1.32 | 1.32 | 528 | 2 | 400 |
| 27/04/2014 | 1.42 | 1.42 | 1.42 | 16,614 | 2 | 11,700 |
| 17/04/2014 | 1.44 | 1.44 | 1.44 | 792 | 1 | 550 |
| 16/04/2014 | 1.43 | 1.43 | 1.43 | 1,430 | 9 | 1,000 |
| 15/04/2014 | 1.43 | 1.37 | 1.43 | 974 | 3 | 700 |
| 14/04/2014 | 1.43 | 1.42 | 1.43 | 428 | 2 | 300 |
| 19/03/2014 | 1.37 | 1.37 | 1.37 | 4,110 | 1 | 3,000 |
| 09/03/2014 | 1.47 | 1.45 | 1.45 | 5,064 | 6 | 3,450 |
| 05/03/2014 | 1.37 | 1.37 | 1.37 | 274 | 1 | 200 |
| 03/03/2014 | 1.37 | 1.36 | 1.36 | 15,670 | 4 | 11,485 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/08/2010 | 1.35 | 1.31 | 1.35 | 2,017 | 4 | 1,495 |
| 15/08/2010 | 1.36 | 1.30 | 1.36 | 5,706 | 8 | 4,236 |
| 08/08/2010 | 1.38 | 1.31 | 1.31 | 9,534 | 16 | 7,110 |
| 01/08/2010 | 1.40 | 1.33 | 1.38 | 62,181 | 38 | 44,910 |
| 25/07/2010 | 1.39 | 1.27 | 1.39 | 336,347 | 170 | 256,492 |
| 18/07/2010 | 1.34 | 1.24 | 1.28 | 9,032 | 19 | 7,101 |
| 11/07/2010 | 1.34 | 1.27 | 1.30 | 145,507 | 41 | 113,237 |
| 04/07/2010 | 1.35 | 1.25 | 1.34 | 9,279 | 23 | 7,090 |
| 27/06/2010 | 1.38 | 1.26 | 1.27 | 46,251 | 43 | 36,149 |
| 20/06/2010 | 1.40 | 1.35 | 1.35 | 92,325 | 57 | 67,992 |
| 13/06/2010 | 1.41 | 1.32 | 1.39 | 432,371 | 188 | 313,477 |
| 06/06/2010 | 1.38 | 1.25 | 1.34 | 38,786 | 53 | 29,570 |
| 30/05/2010 | 1.43 | 1.30 | 1.39 | 296,819 | 129 | 216,979 |
| 23/05/2010 | 1.47 | 1.35 | 1.41 | 251,240 | 124 | 177,567 |
| 16/05/2010 | 1.55 | 1.33 | 1.40 | 1,247,746 | 569 | 855,821 |
| 09/05/2010 | 1.37 | 1.20 | 1.36 | 556,014 | 285 | 419,324 |
| 02/05/2010 | 1.22 | 1.17 | 1.17 | 11,098 | 17 | 9,420 |
| 25/04/2010 | 1.22 | 1.17 | 1.20 | 4,424 | 22 | 3,700 |
| 18/04/2010 | 1.23 | 1.16 | 1.19 | 11,224 | 26 | 9,594 |
| 11/04/2010 | 1.22 | 1.17 | 1.22 | 7,594 | 28 | 6,340 |