Menu

THE ARAB INTERNATIONL FOR EDUCATION & INVESTMENT. Historical

Loading data
High Low
Performance Indicators 09/07/2020
MarketFirst
High Price2.28
Last Closing2.29
No. of Transactions1
SectorEducational Services
Low Price2.28
Opening Price2.28
No. of Shares200
Div4.39
Change-0.01
Closing Price2.28
Average Price2.28
P/E15.25
Value Traded456

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
09/07/2020 2.28 2.28 2.28 456 1 200
07/07/2020 2.29 2.29 2.29 334 2 146
06/07/2020 2.28 2.28 2.28 44,257 13 19,411
05/07/2020 2.35 2.32 2.32 2,795 4 1,200
29/06/2020 2.40 2.40 2.40 144 1 60
25/06/2020 2.40 2.40 2.40 240 1 100
24/06/2020 2.45 2.35 2.35 12,738 3 5,240
10/06/2020 2.50 2.45 2.45 738 4 300
21/05/2020 2.45 2.45 2.45 2,450 1 1,000
17/05/2020 2.50 2.47 2.47 1,280 3 517
14/05/2020 2.50 2.50 2.50 2,250 1 900
15/03/2020 2.51 2.51 2.51 1,255 1 500
12/03/2020 2.55 2.55 2.55 584 1 229
10/03/2020 2.55 2.55 2.55 408 2 160
02/03/2020 2.55 2.55 2.55 783 2 307
26/02/2020 2.54 2.53 2.53 1,480 2 583
25/02/2020 2.51 2.51 2.51 3,389 3 1,350
23/02/2020 2.52 2.51 2.51 525 2 209
20/02/2020 2.56 2.56 2.56 1,147 3 448
09/02/2020 2.53 2.53 2.53 4,448 1 1,758
Date High Low Closing Value Traded No. of Trans No. of Shares
05/07/2020 2.35 2.28 2.28 47,842 20 20,957
28/06/2020 2.40 2.40 2.40 144 1 60
21/06/2020 2.45 2.35 2.40 12,978 4 5,340
07/06/2020 2.50 2.45 2.45 738 4 300
17/05/2020 2.50 2.45 2.45 3,730 4 1,517
10/05/2020 2.50 2.50 2.50 2,250 1 900
15/03/2020 2.51 2.51 2.51 1,255 1 500
08/03/2020 2.55 2.55 2.55 992 3 389
01/03/2020 2.55 2.55 2.55 783 2 307
23/02/2020 2.54 2.51 2.53 5,394 7 2,142
16/02/2020 2.56 2.56 2.56 1,147 3 448
09/02/2020 2.53 2.53 2.53 4,448 1 1,758
02/02/2020 2.54 2.52 2.52 2,048 5 811
26/01/2020 2.69 2.50 2.50 5,269 3 2,100
19/01/2020 2.90 2.60 2.90 561 5 206
12/01/2020 2.52 2.44 2.52 15,156 12 6,105
05/01/2020 2.43 2.43 2.43 486 1 200
08/12/2019 2.45 2.43 2.43 23,011 7 9,458
01/12/2019 2.42 2.42 2.42 12,584 9 5,200
24/11/2019 2.43 2.42 2.43 12,010 8 4,946
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2020 2.50 2.35 2.40 13,860 9 5,700
10/05/2020 2.50 2.45 2.45 5,980 5 2,417
01/03/2020 2.55 2.51 2.51 3,030 6 1,196
02/02/2020 2.56 2.51 2.53 13,036 16 5,159
02/01/2020 2.90 2.43 2.50 21,472 21 8,611
01/12/2019 2.45 2.42 2.43 35,595 16 14,658
03/11/2019 2.46 2.42 2.43 31,090 25 12,826
01/10/2019 2.46 2.41 2.46 153,190 52 63,284
01/09/2019 2.46 2.41 2.42 94,118 27 38,806
01/08/2019 2.43 2.41 2.41 85,562 36 35,413
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