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 |
---|---|---|---|---|---|---|
03/03/2019 | 1.08 | 1.08 | 1.08 | 270 | 2 | 250 |
26/02/2019 | 1.10 | 1.10 | 1.10 | 550 | 1 | 500 |
25/02/2019 | 1.08 | 1.08 | 1.08 | 10,800 | 8 | 10,000 |
20/02/2019 | 1.10 | 1.09 | 1.10 | 143,525 | 4 | 130,478 |
19/02/2019 | 1.10 | 1.02 | 1.05 | 5,770 | 14 | 5,535 |
18/02/2019 | 1.06 | 1.06 | 1.06 | 2,120 | 3 | 2,000 |
12/08/2018 | 1.57 | 1.44 | 1.57 | 2,905 | 13 | 1,963 |
01/07/2018 | 1.55 | 1.55 | 1.55 | 310 | 2 | 200 |
28/06/2018 | 1.50 | 1.42 | 1.50 | 1,188 | 2 | 825 |
27/06/2018 | 1.53 | 1.53 | 1.53 | 77 | 2 | 50 |
26/06/2018 | 1.53 | 1.50 | 1.53 | 303 | 3 | 200 |
25/06/2018 | 1.49 | 1.40 | 1.49 | 650 | 3 | 450 |
24/06/2018 | 1.39 | 1.37 | 1.39 | 1,801 | 4 | 1,310 |
20/06/2018 | 1.37 | 1.27 | 1.37 | 2,158 | 9 | 1,680 |
19/06/2018 | 1.28 | 1.27 | 1.28 | 382 | 2 | 300 |
12/06/2018 | 1.27 | 1.27 | 1.27 | 254 | 1 | 200 |
10/06/2018 | 1.35 | 1.29 | 1.35 | 593 | 3 | 450 |
07/06/2018 | 1.28 | 1.22 | 1.28 | 1,147 | 2 | 930 |
24/05/2018 | 1.25 | 1.25 | 1.25 | 625 | 1 | 500 |
17/05/2018 | 1.25 | 1.25 | 1.25 | 188 | 1 | 150 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
18/02/2018 | 1.38 | 1.38 | 1.38 | 1,380 | 2 | 1,000 |
11/02/2018 | 1.52 | 1.39 | 1.39 | 107,182 | 11 | 73,361 |
04/02/2018 | 1.46 | 1.27 | 1.46 | 11,151 | 42 | 7,910 |
28/01/2018 | 1.27 | 1.25 | 1.27 | 2,632 | 5 | 2,094 |
21/01/2018 | 1.26 | 1.25 | 1.25 | 181,723 | 4 | 144,225 |
14/01/2018 | 1.25 | 1.24 | 1.25 | 14,325 | 4 | 11,500 |
07/01/2018 | 1.25 | 1.25 | 1.25 | 10,750 | 7 | 8,600 |
31/12/2017 | 1.25 | 1.25 | 1.25 | 2,125 | 2 | 1,700 |
24/12/2017 | 1.26 | 1.25 | 1.26 | 6,631 | 2 | 5,271 |
10/12/2017 | 1.29 | 1.25 | 1.25 | 26,944 | 17 | 21,500 |
03/12/2017 | 1.28 | 1.27 | 1.28 | 3,526 | 7 | 2,756 |
26/11/2017 | 1.23 | 1.20 | 1.20 | 783 | 2 | 650 |
12/11/2017 | 1.25 | 1.23 | 1.23 | 1,823 | 4 | 1,466 |
15/10/2017 | 1.23 | 1.23 | 1.23 | 486 | 1 | 395 |
08/10/2017 | 1.23 | 1.23 | 1.23 | 738 | 3 | 600 |
01/10/2017 | 1.15 | 1.15 | 1.15 | 115 | 1 | 100 |
24/09/2017 | 1.14 | 1.12 | 1.13 | 1,488 | 11 | 1,326 |
17/09/2017 | 1.20 | 1.19 | 1.19 | 1,016 | 6 | 850 |
10/09/2017 | 1.29 | 1.28 | 1.28 | 2,818 | 5 | 2,200 |
05/09/2017 | 1.28 | 1.23 | 1.28 | 5,328 | 8 | 4,222 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2016 | 1.19 | 1.11 | 1.16 | 4,183 | 13 | 3,591 |
01/03/2016 | 1.25 | 1.20 | 1.20 | 16,800 | 38 | 13,748 |
01/02/2016 | 1.25 | 1.25 | 1.25 | 740 | 2 | 592 |
03/01/2016 | 1.25 | 1.23 | 1.25 | 93,097 | 13 | 75,651 |
01/12/2015 | 1.27 | 1.20 | 1.27 | 89,008 | 22 | 74,132 |
01/11/2015 | 1.35 | 1.20 | 1.21 | 43,765 | 23 | 33,654 |
01/10/2015 | 1.38 | 1.13 | 1.31 | 131,367 | 118 | 100,698 |
01/09/2015 | 1.25 | 1.13 | 1.13 | 70,358 | 105 | 60,371 |
02/08/2015 | 1.17 | 1.08 | 1.10 | 10,139 | 41 | 9,012 |
01/07/2015 | 1.22 | 1.14 | 1.15 | 3,377 | 24 | 2,900 |
01/06/2015 | 1.27 | 1.23 | 1.23 | 8,936 | 18 | 7,145 |
03/05/2015 | 1.28 | 1.28 | 1.28 | 16,166 | 17 | 12,630 |
01/04/2015 | 1.36 | 1.30 | 1.30 | 25,169 | 9 | 18,781 |
01/03/2015 | 1.39 | 1.29 | 1.36 | 220,047 | 11 | 159,895 |
01/02/2015 | 1.40 | 1.36 | 1.37 | 75,077 | 9 | 54,050 |
04/01/2015 | 1.45 | 1.37 | 1.45 | 106,413 | 12 | 73,427 |
01/12/2014 | 1.44 | 1.34 | 1.44 | 3,965 | 22 | 2,916 |
02/11/2014 | 1.45 | 1.44 | 1.44 | 1,585 | 2 | 1,100 |
01/10/2014 | 1.45 | 1.39 | 1.44 | 2,860 | 6 | 2,000 |
01/09/2014 | 1.50 | 1.38 | 1.46 | 156,720 | 63 | 108,864 |