IBN ALHAYTHAM HOSPITAL COMPANY Historical

Performance Indicators 19/09/2023
MarketSecond
High Price1.16
Last Closing1.22
No. of Transactions1
SectorHealth Care Services
Low Price1.16
Opening Price1.16
No. of Shares500
Div0.00
Change-0.06
Closing Price1.16
Average Price1.16
P/EN
Value Traded580
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
19/09/2023 | 1.16 | 1.16 | 1.16 | 580 | 1 | 500 |
18/09/2023 | 1.22 | 1.21 | 1.22 | 50,943 | 3 | 42,101 |
17/09/2023 | 1.18 | 1.11 | 1.18 | 4,517 | 8 | 3,900 |
14/09/2023 | 1.13 | 1.05 | 1.13 | 6,437 | 5 | 6,050 |
13/09/2023 | 1.08 | 1.05 | 1.08 | 15,052 | 14 | 14,169 |
12/09/2023 | 1.03 | 1.00 | 1.03 | 4,154 | 5 | 4,150 |
10/09/2023 | 0.99 | 0.95 | 0.99 | 1,575 | 3 | 1,647 |
29/08/2023 | 0.95 | 0.95 | 0.95 | 960 | 3 | 1,010 |
03/08/2023 | 1.00 | 0.95 | 1.00 | 8,007 | 8 | 8,406 |
11/05/2023 | 1.00 | 1.00 | 1.00 | 40 | 1 | 40 |
10/05/2023 | 1.01 | 1.01 | 1.01 | 10 | 1 | 10 |
04/05/2023 | 1.06 | 1.06 | 1.06 | 1,060 | 2 | 1,000 |
27/04/2023 | 1.11 | 1.08 | 1.11 | 498 | 3 | 450 |
26/04/2023 | 1.06 | 1.04 | 1.06 | 608 | 5 | 580 |
25/04/2023 | 1.01 | 1.00 | 1.01 | 581 | 4 | 576 |
20/04/2023 | 0.97 | 0.95 | 0.97 | 1,975 | 8 | 2,050 |
19/04/2023 | 0.93 | 0.88 | 0.93 | 2,164 | 16 | 2,350 |
18/04/2023 | 0.89 | 0.89 | 0.89 | 405 | 3 | 455 |
17/04/2023 | 0.85 | 0.82 | 0.85 | 1,467 | 6 | 1,732 |
16/04/2023 | 0.81 | 0.81 | 0.81 | 4 | 1 | 5 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
17/09/2023 | 1.22 | 1.11 | 1.16 | 56,040 | 12 | 46,501 |
10/09/2023 | 1.13 | 0.95 | 1.13 | 27,216 | 27 | 26,016 |
27/08/2023 | 0.95 | 0.95 | 0.95 | 960 | 3 | 1,010 |
30/07/2023 | 1.00 | 0.95 | 1.00 | 8,007 | 8 | 8,406 |
07/05/2023 | 1.01 | 1.00 | 1.00 | 50 | 2 | 50 |
01/05/2023 | 1.06 | 1.06 | 1.06 | 1,060 | 2 | 1,000 |
25/04/2023 | 1.11 | 1.00 | 1.11 | 1,687 | 12 | 1,606 |
16/04/2023 | 0.97 | 0.81 | 0.97 | 6,014 | 34 | 6,592 |
09/04/2023 | 0.78 | 0.78 | 0.78 | 39 | 1 | 50 |
02/04/2023 | 0.76 | 0.75 | 0.75 | 1,551 | 3 | 2,067 |
26/03/2023 | 0.75 | 0.72 | 0.74 | 17,335 | 5 | 23,426 |
12/03/2023 | 0.75 | 0.72 | 0.75 | 4,745 | 16 | 6,350 |
05/03/2023 | 0.75 | 0.75 | 0.75 | 191 | 3 | 255 |
26/02/2023 | 0.75 | 0.72 | 0.72 | 372 | 4 | 506 |
19/02/2023 | 0.78 | 0.78 | 0.78 | 959 | 4 | 1,230 |
22/01/2023 | 0.82 | 0.79 | 0.82 | 98 | 5 | 123 |
15/01/2023 | 0.77 | 0.76 | 0.76 | 410 | 5 | 540 |
08/01/2023 | 0.80 | 0.80 | 0.80 | 80 | 1 | 100 |
18/12/2022 | 0.80 | 0.80 | 0.80 | 40 | 1 | 50 |
27/11/2022 | 0.79 | 0.79 | 0.79 | 1,670 | 2 | 2,114 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/09/2023 | 1.22 | 0.95 | 1.16 | 83,256 | 39 | 72,517 |
01/08/2023 | 1.00 | 0.95 | 0.95 | 8,967 | 11 | 9,416 |
01/05/2023 | 1.06 | 1.00 | 1.00 | 1,110 | 4 | 1,050 |
02/04/2023 | 1.11 | 0.75 | 1.11 | 9,291 | 50 | 10,315 |
01/03/2023 | 0.75 | 0.72 | 0.74 | 22,452 | 26 | 30,282 |
01/02/2023 | 0.78 | 0.75 | 0.75 | 1,151 | 6 | 1,485 |
02/01/2023 | 0.82 | 0.76 | 0.82 | 589 | 11 | 763 |
01/12/2022 | 0.80 | 0.80 | 0.80 | 40 | 1 | 50 |
01/11/2022 | 0.84 | 0.79 | 0.79 | 2,767 | 7 | 3,429 |
02/10/2022 | 0.88 | 0.86 | 0.86 | 10,149 | 10 | 11,615 |
01/09/2022 | 0.93 | 0.87 | 0.88 | 12,140 | 16 | 13,798 |
01/08/2022 | 0.92 | 0.90 | 0.90 | 1,129 | 5 | 1,240 |
03/07/2022 | 0.99 | 0.94 | 0.94 | 2,940 | 8 | 3,116 |
01/06/2022 | 0.98 | 0.91 | 0.98 | 1,111 | 6 | 1,175 |
08/05/2022 | 0.96 | 0.95 | 0.95 | 2,700 | 4 | 2,834 |
03/04/2022 | 0.99 | 0.94 | 0.94 | 3,125 | 8 | 3,267 |
01/03/2022 | 1.01 | 0.94 | 0.95 | 1,803 | 9 | 1,881 |
01/02/2022 | 1.02 | 0.97 | 0.97 | 1,477 | 7 | 1,503 |
02/01/2022 | 1.06 | 1.01 | 1.01 | 16,809 | 3 | 16,479 |
01/12/2021 | 1.06 | 0.99 | 1.06 | 1,359 | 10 | 1,321 |