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 |
|---|---|---|---|---|---|---|
| 19/02/2014 | 1.37 | 1.36 | 1.36 | 2,730 | 2 | 2,000 |
| 18/02/2014 | 1.38 | 1.38 | 1.38 | 69 | 1 | 50 |
| 16/02/2014 | 1.38 | 1.37 | 1.38 | 2,829 | 3 | 2,050 |
| 13/02/2014 | 1.38 | 1.37 | 1.37 | 1,439 | 3 | 1,050 |
| 10/02/2014 | 1.38 | 1.38 | 1.38 | 1,380 | 3 | 1,000 |
| 09/02/2014 | 1.38 | 1.32 | 1.36 | 44,306 | 18 | 32,869 |
| 03/02/2014 | 1.42 | 1.42 | 1.42 | 1,420 | 3 | 1,000 |
| 29/01/2014 | 1.38 | 1.38 | 1.38 | 1,863 | 3 | 1,350 |
| 28/01/2014 | 1.40 | 1.40 | 1.40 | 910 | 3 | 650 |
| 27/01/2014 | 1.40 | 1.40 | 1.40 | 700 | 2 | 500 |
| 22/01/2014 | 1.40 | 1.40 | 1.40 | 2,100 | 7 | 1,500 |
| 21/01/2014 | 1.41 | 1.41 | 1.41 | 1,058 | 3 | 750 |
| 19/01/2014 | 1.45 | 1.45 | 1.45 | 290 | 4 | 200 |
| 13/01/2014 | 1.40 | 1.40 | 1.40 | 4,872 | 2 | 3,480 |
| 06/01/2014 | 1.47 | 1.47 | 1.47 | 107 | 1 | 73 |
| 05/01/2014 | 1.44 | 1.44 | 1.44 | 432 | 6 | 300 |
| 30/12/2013 | 1.45 | 1.45 | 1.45 | 145 | 2 | 100 |
| 26/12/2013 | 1.40 | 1.40 | 1.40 | 980 | 1 | 700 |
| 23/12/2013 | 1.48 | 1.48 | 1.48 | 296 | 3 | 200 |
| 19/12/2013 | 1.49 | 1.35 | 1.38 | 3,572 | 19 | 2,600 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/04/2010 | 1.26 | 1.17 | 1.19 | 45,337 | 55 | 37,761 |
| 28/03/2010 | 1.33 | 1.25 | 1.32 | 99,980 | 89 | 77,608 |
| 21/03/2010 | 1.27 | 1.18 | 1.21 | 22,904 | 41 | 18,924 |
| 14/03/2010 | 1.20 | 1.10 | 1.16 | 10,994 | 44 | 9,594 |
| 07/03/2010 | 1.20 | 1.20 | 1.20 | 1 | 1 | 1 |
| 28/02/2010 | 1.19 | 1.15 | 1.18 | 12,537 | 22 | 10,885 |
| 21/02/2010 | 1.19 | 1.14 | 1.17 | 17,451 | 43 | 15,067 |
| 14/02/2010 | 1.24 | 1.16 | 1.16 | 19,322 | 24 | 16,516 |
| 07/02/2010 | 1.24 | 1.21 | 1.24 | 2,689 | 10 | 2,211 |
| 31/01/2010 | 1.28 | 1.20 | 1.28 | 9,576 | 13 | 7,667 |
| 24/01/2010 | 1.26 | 1.18 | 1.20 | 6,384 | 16 | 5,246 |
| 17/01/2010 | 1.28 | 1.23 | 1.23 | 16,576 | 33 | 13,239 |
| 10/01/2010 | 1.30 | 1.25 | 1.26 | 9,571 | 31 | 7,578 |
| 03/01/2010 | 1.32 | 1.25 | 1.29 | 10,532 | 30 | 8,264 |
| 27/12/2009 | 1.32 | 1.25 | 1.32 | 126,459 | 94 | 98,575 |
| 20/12/2009 | 1.35 | 1.25 | 1.32 | 887,803 | 27 | 708,506 |
| 13/12/2009 | 1.37 | 1.28 | 1.35 | 45,358 | 45 | 34,129 |
| 06/12/2009 | 1.36 | 1.30 | 1.35 | 34,645 | 37 | 26,405 |
| 01/12/2009 | 1.37 | 1.31 | 1.37 | 10,469 | 27 | 7,961 |
| 22/11/2009 | 1.38 | 1.32 | 1.37 | 61,130 | 64 | 45,258 |