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 |
|---|---|---|---|---|---|---|
| 18/06/2015 | 1.25 | 1.25 | 1.25 | 1,250 | 2 | 1,000 |
| 17/06/2015 | 1.26 | 1.25 | 1.25 | 1,565 | 5 | 1,250 |
| 04/06/2015 | 1.25 | 1.25 | 1.25 | 625 | 1 | 500 |
| 03/06/2015 | 1.25 | 1.25 | 1.25 | 2,806 | 1 | 2,245 |
| 01/06/2015 | 1.27 | 1.25 | 1.25 | 2,629 | 8 | 2,100 |
| 27/05/2015 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 26/05/2015 | 1.28 | 1.28 | 1.28 | 64 | 1 | 50 |
| 24/05/2015 | 1.28 | 1.28 | 1.28 | 1,344 | 2 | 1,050 |
| 21/05/2015 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 20/05/2015 | 1.28 | 1.28 | 1.28 | 1,664 | 4 | 1,300 |
| 18/05/2015 | 1.28 | 1.28 | 1.28 | 1,536 | 3 | 1,200 |
| 17/05/2015 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 14/05/2015 | 1.28 | 1.28 | 1.28 | 1,280 | 1 | 1,000 |
| 13/05/2015 | 1.28 | 1.28 | 1.28 | 6,400 | 2 | 5,000 |
| 05/05/2015 | 1.28 | 1.28 | 1.28 | 38 | 1 | 30 |
| 27/04/2015 | 1.30 | 1.30 | 1.30 | 1,430 | 2 | 1,100 |
| 23/04/2015 | 1.30 | 1.30 | 1.30 | 365 | 2 | 281 |
| 22/04/2015 | 1.34 | 1.34 | 1.34 | 18,224 | 2 | 13,600 |
| 21/04/2015 | 1.30 | 1.30 | 1.30 | 390 | 2 | 300 |
| 06/04/2015 | 1.36 | 1.36 | 1.36 | 4,760 | 1 | 3,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/10/2011 | 1.35 | 1.23 | 1.35 | 1,108 | 12 | 895 |
| 09/10/2011 | 1.34 | 1.21 | 1.28 | 3,062 | 17 | 2,451 |
| 02/10/2011 | 1.30 | 1.25 | 1.27 | 9,377 | 11 | 7,350 |
| 25/09/2011 | 1.36 | 1.29 | 1.36 | 13,081 | 48 | 9,877 |
| 18/09/2011 | 1.29 | 1.26 | 1.29 | 2,056 | 7 | 1,595 |
| 11/09/2011 | 1.29 | 1.27 | 1.28 | 5,140 | 16 | 3,995 |
| 04/09/2011 | 1.32 | 1.20 | 1.30 | 15,608 | 58 | 12,287 |
| 28/08/2011 | 1.28 | 1.24 | 1.25 | 5,709 | 19 | 4,527 |
| 21/08/2011 | 1.23 | 1.17 | 1.22 | 6,680 | 41 | 5,585 |
| 14/08/2011 | 1.26 | 1.20 | 1.20 | 8,720 | 35 | 7,177 |
| 07/08/2011 | 1.30 | 1.29 | 1.30 | 69 | 2 | 53 |
| 31/07/2011 | 1.35 | 1.30 | 1.35 | 11,282 | 11 | 8,374 |
| 24/07/2011 | 1.34 | 1.31 | 1.31 | 2,397 | 5 | 1,823 |
| 17/07/2011 | 1.34 | 1.30 | 1.34 | 1,716 | 5 | 1,300 |
| 10/07/2011 | 1.35 | 1.33 | 1.35 | 7,019 | 3 | 5,200 |
| 03/07/2011 | 1.32 | 1.32 | 1.32 | 2,112 | 9 | 1,600 |
| 26/06/2011 | 1.38 | 1.31 | 1.38 | 474 | 4 | 350 |
| 19/06/2011 | 1.36 | 1.32 | 1.33 | 802 | 5 | 600 |
| 12/06/2011 | 1.35 | 1.30 | 1.34 | 2,809 | 9 | 2,118 |
| 05/06/2011 | 1.38 | 1.32 | 1.34 | 2,956 | 15 | 2,163 |