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 |
---|---|---|---|---|---|---|
12/04/2017 | 1.21 | 1.20 | 1.20 | 2,290 | 4 | 1,900 |
11/04/2017 | 1.20 | 1.20 | 1.20 | 936 | 2 | 780 |
06/04/2017 | 1.18 | 1.16 | 1.18 | 979 | 4 | 836 |
05/04/2017 | 1.16 | 1.16 | 1.16 | 29 | 1 | 25 |
04/04/2017 | 1.17 | 1.16 | 1.16 | 35 | 2 | 30 |
03/04/2017 | 1.17 | 1.17 | 1.17 | 936 | 1 | 800 |
02/04/2017 | 1.17 | 1.17 | 1.17 | 1,170 | 2 | 1,000 |
30/03/2017 | 1.17 | 1.17 | 1.17 | 32 | 1 | 27 |
29/03/2017 | 1.17 | 1.17 | 1.17 | 1,468 | 3 | 1,255 |
28/03/2017 | 1.19 | 1.19 | 1.19 | 3,570 | 3 | 3,000 |
27/03/2017 | 1.18 | 1.17 | 1.18 | 2,772 | 4 | 2,350 |
23/03/2017 | 1.19 | 1.17 | 1.18 | 2,566 | 11 | 2,175 |
22/03/2017 | 1.17 | 1.16 | 1.16 | 2,325 | 5 | 2,000 |
21/03/2017 | 1.13 | 1.13 | 1.13 | 5,650 | 5 | 5,000 |
08/03/2017 | 1.14 | 1.13 | 1.13 | 827 | 4 | 730 |
02/03/2017 | 1.17 | 1.11 | 1.17 | 1,548 | 7 | 1,350 |
01/03/2017 | 1.11 | 1.11 | 1.11 | 555 | 1 | 500 |
15/02/2017 | 1.18 | 1.17 | 1.18 | 1,112 | 2 | 945 |
13/02/2017 | 1.16 | 1.16 | 1.16 | 1,160 | 1 | 1,000 |
12/02/2017 | 1.16 | 1.16 | 1.16 | 116 | 1 | 100 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
28/09/2015 | 1.16 | 1.13 | 1.13 | 9,221 | 27 | 8,097 |
20/09/2015 | 1.21 | 1.15 | 1.21 | 25,546 | 40 | 21,768 |
06/09/2015 | 1.25 | 1.13 | 1.21 | 13,811 | 29 | 11,261 |
30/08/2015 | 1.18 | 1.13 | 1.18 | 22,967 | 14 | 20,295 |
23/08/2015 | 1.10 | 1.10 | 1.10 | 539 | 3 | 490 |
16/08/2015 | 1.17 | 1.08 | 1.08 | 4,333 | 26 | 3,905 |
09/08/2015 | 1.17 | 1.13 | 1.17 | 4,926 | 8 | 4,317 |
02/08/2015 | 1.14 | 1.12 | 1.12 | 340 | 4 | 300 |
26/07/2015 | 1.19 | 1.15 | 1.15 | 2,311 | 12 | 2,000 |
12/07/2015 | 1.19 | 1.14 | 1.19 | 582 | 7 | 500 |
05/07/2015 | 1.22 | 1.20 | 1.20 | 484 | 5 | 400 |
21/06/2015 | 1.23 | 1.23 | 1.23 | 62 | 1 | 50 |
14/06/2015 | 1.26 | 1.25 | 1.25 | 2,815 | 7 | 2,250 |
31/05/2015 | 1.27 | 1.25 | 1.25 | 6,060 | 10 | 4,845 |
24/05/2015 | 1.28 | 1.28 | 1.28 | 2,688 | 4 | 2,100 |
17/05/2015 | 1.28 | 1.28 | 1.28 | 5,760 | 9 | 4,500 |
10/05/2015 | 1.28 | 1.28 | 1.28 | 7,680 | 3 | 6,000 |
03/05/2015 | 1.28 | 1.28 | 1.28 | 38 | 1 | 30 |
26/04/2015 | 1.30 | 1.30 | 1.30 | 1,430 | 2 | 1,100 |
19/04/2015 | 1.34 | 1.30 | 1.30 | 18,979 | 6 | 14,181 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
02/12/2007 | 1.66 | 1.49 | 1.49 | 2,849,598 | 1,628 | 1,795,075 |
01/11/2007 | 1.67 | 1.48 | 1.57 | 4,115,900 | 2,865 | 2,623,613 |
01/10/2007 | 1.87 | 1.61 | 1.63 | 4,286,041 | 3,041 | 2,485,637 |
02/09/2007 | 2.26 | 1.82 | 1.85 | 13,671,045 | 5,396 | 6,709,541 |
01/08/2007 | 2.63 | 2.23 | 2.27 | 25,755,475 | 6,059 | 10,656,543 |
01/07/2007 | 2.51 | 2.14 | 2.35 | 28,874,536 | 5,911 | 12,303,498 |
03/06/2007 | 2.37 | 1.92 | 2.33 | 47,424,210 | 9,879 | 21,638,567 |
01/05/2007 | 1.97 | 1.28 | 1.93 | 21,158,826 | 6,229 | 12,635,708 |
01/04/2007 | 1.56 | 1.28 | 1.47 | 7,827,487 | 3,685 | 5,431,164 |
01/03/2007 | 1.99 | 1.43 | 1.51 | 7,437,068 | 2,352 | 4,392,374 |
01/02/2007 | 1.69 | 1.46 | 1.51 | 2,848,483 | 1,193 | 1,815,336 |
07/01/2007 | 1.61 | 1.37 | 1.58 | 1,351,618 | 767 | 897,505 |
03/12/2006 | 1.51 | 1.33 | 1.46 | 862,304 | 450 | 591,379 |
01/11/2006 | 1.61 | 1.41 | 1.48 | 3,768,605 | 1,646 | 2,459,223 |
01/10/2006 | 1.57 | 1.32 | 1.56 | 4,673,370 | 2,119 | 3,183,134 |
03/09/2006 | 1.55 | 0.92 | 1.38 | 9,846,417 | 3,070 | 7,619,761 |
01/08/2006 | 1.07 | 0.77 | 0.96 | 6,405,023 | 1,820 | 6,642,301 |
02/07/2006 | 0.85 | 0.68 | 0.78 | 1,720,363 | 1,269 | 2,223,118 |
01/06/2006 | 0.72 | 0.66 | 0.69 | 447,320 | 398 | 648,838 |
01/05/2006 | 0.78 | 0.69 | 0.70 | 1,218,778 | 772 | 1,689,977 |