Menu

THE ARAB INTERNATIONL FOR EDUCATION & INVESTMENT. Historical

Loading data
High Low
Performance Indicators 20/08/2019
MarketFirst
High Price2.42
Last Closing2.41
No. of Transactions4
SectorEducational Services
Low Price2.41
Opening Price2.42
No. of Shares836
Div6.22
Change0.00
Closing Price2.41
Average Price2.41
P/E16.17
Value Traded2,017

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
20/08/2019 2.42 2.41 2.41 2,017 4 836
07/08/2019 2.41 2.41 2.41 18,075 1 7,500
05/08/2019 2.42 2.42 2.42 50,549 14 20,888
04/08/2019 2.43 2.42 2.42 860 2 355
31/07/2019 2.46 2.46 2.46 3,240 2 1,317
30/07/2019 2.46 2.46 2.46 1,230 1 500
28/07/2019 2.44 2.44 2.44 2,440 2 1,000
25/07/2019 2.44 2.44 2.44 2,440 1 1,000
22/07/2019 2.43 2.43 2.43 1,458 2 600
21/07/2019 2.43 2.42 2.43 10,926 4 4,501
17/07/2019 2.44 2.43 2.43 974 2 400
16/07/2019 2.44 2.44 2.44 3,692 2 1,513
15/07/2019 2.43 2.42 2.43 1,453 2 600
14/07/2019 2.43 2.43 2.43 340 1 140
11/07/2019 2.41 2.41 2.41 1,446 1 600
10/07/2019 2.41 2.41 2.41 482 1 200
09/07/2019 2.40 2.40 2.40 720 2 300
30/06/2019 2.39 2.39 2.39 203 1 85
27/06/2019 2.40 2.40 2.40 1,716 3 715
24/06/2019 2.40 2.40 2.40 7,399 4 3,083
Date High Low Closing Value Traded No. of Trans No. of Shares
04/08/2019 2.43 2.41 2.41 69,484 17 28,743
28/07/2019 2.46 2.44 2.46 6,910 5 2,817
21/07/2019 2.44 2.42 2.44 14,824 7 6,101
14/07/2019 2.44 2.42 2.43 6,459 7 2,653
07/07/2019 2.41 2.40 2.41 2,648 4 1,100
30/06/2019 2.39 2.39 2.39 203 1 85
23/06/2019 2.40 2.38 2.40 16,289 12 6,798
16/06/2019 2.38 2.36 2.36 9,248 9 3,914
10/06/2019 2.37 2.36 2.36 1,893 3 800
19/05/2019 2.42 2.36 2.36 21,987 11 9,156
12/05/2019 2.40 2.40 2.40 1,200 1 500
28/04/2019 2.42 2.42 2.42 242 1 100
21/04/2019 2.61 2.59 2.61 48,327 16 18,587
14/04/2019 2.60 2.59 2.60 29,276 12 11,263
07/04/2019 2.61 2.60 2.60 213,017 22 81,676
31/03/2019 2.60 2.53 2.53 135,026 18 52,576
17/03/2019 2.60 2.57 2.57 5,488 5 2,111
10/03/2019 2.55 2.53 2.55 997 3 392
03/03/2019 2.62 2.60 2.60 5,746 6 2,200
24/02/2019 2.65 2.64 2.65 20,650 13 7,815
Date High Low Closing Value Traded No. of Trans No. of Shares
01/07/2019 2.46 2.40 2.46 30,841 23 12,671
02/06/2019 2.40 2.36 2.39 27,633 25 11,597
01/05/2019 2.42 2.36 2.36 23,187 12 9,656
01/04/2019 2.61 2.42 2.42 416,351 62 160,461
03/03/2019 2.62 2.53 2.53 21,768 21 8,444
03/02/2019 2.65 2.62 2.65 36,843 28 13,970
02/01/2019 2.69 2.60 2.61 42,603 40 16,181
02/12/2018 2.60 2.52 2.52 37,263 42 14,585
01/11/2018 2.68 2.60 2.60 32,656 29 12,455
01/10/2018 2.68 2.58 2.63 43,858 47 16,623
02/09/2018 2.57 2.53 2.57 39,507 45 15,492
01/08/2018 2.55 2.48 2.51 142,377 81 56,549
01/07/2018 2.70 2.53 2.53 262,269 99 99,831
03/06/2018 2.70 2.61 2.69 45,991 29 17,128
02/05/2018 2.70 2.59 2.68 220,833 40 84,137
01/04/2018 2.98 2.69 2.69 123,245 72 42,889
01/03/2018 2.92 2.80 2.87 168,155 70 58,544
01/02/2018 2.98 2.76 2.90 29,340 36 10,004
02/01/2018 2.77 2.70 2.77 64,327 57 23,537
03/12/2017 2.83 2.61 2.71 80,642 58 30,019