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 |