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 |
---|---|---|---|---|---|---|
17/07/2013 | 1.64 | 1.60 | 1.64 | 13,880 | 7 | 8,528 |
16/07/2013 | 1.60 | 1.60 | 1.60 | 480 | 1 | 300 |
15/07/2013 | 1.69 | 1.67 | 1.69 | 13,457 | 4 | 8,050 |
04/07/2013 | 1.68 | 1.68 | 1.68 | 17 | 1 | 10 |
03/07/2013 | 1.60 | 1.60 | 1.60 | 1,600 | 1 | 1,000 |
27/06/2013 | 1.68 | 1.56 | 1.67 | 743 | 3 | 450 |
24/06/2013 | 1.68 | 1.68 | 1.68 | 874 | 1 | 520 |
16/06/2013 | 1.66 | 1.66 | 1.66 | 863 | 1 | 520 |
13/06/2013 | 1.68 | 1.68 | 1.68 | 34 | 1 | 20 |
06/06/2013 | 1.65 | 1.60 | 1.60 | 474 | 3 | 290 |
05/06/2013 | 1.70 | 1.61 | 1.62 | 21,277 | 11 | 13,000 |
29/05/2013 | 1.63 | 1.63 | 1.63 | 179 | 2 | 110 |
21/05/2013 | 1.59 | 1.50 | 1.58 | 7,865 | 7 | 5,000 |
20/05/2013 | 1.59 | 1.52 | 1.59 | 52,427 | 20 | 33,221 |
19/05/2013 | 1.53 | 1.53 | 1.53 | 31 | 1 | 20 |
16/05/2013 | 1.55 | 1.48 | 1.48 | 7,821 | 8 | 5,051 |
14/05/2013 | 1.55 | 1.47 | 1.55 | 37,058 | 13 | 23,923 |
13/05/2013 | 1.55 | 1.54 | 1.55 | 12,790 | 7 | 8,260 |
09/05/2013 | 1.54 | 1.42 | 1.54 | 134,443 | 33 | 93,979 |
08/05/2013 | 1.49 | 1.45 | 1.48 | 792 | 8 | 540 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
08/02/2009 | 1.23 | 1.10 | 1.21 | 286,608 | 252 | 240,556 |
01/02/2009 | 1.15 | 1.11 | 1.11 | 18,724 | 37 | 16,626 |
25/01/2009 | 1.16 | 1.10 | 1.14 | 23,745 | 39 | 21,191 |
18/01/2009 | 1.15 | 1.10 | 1.14 | 31,579 | 58 | 27,909 |
11/01/2009 | 1.17 | 1.14 | 1.17 | 39,577 | 96 | 34,358 |
04/01/2009 | 1.27 | 1.09 | 1.15 | 163,462 | 244 | 141,144 |
28/12/2008 | 1.30 | 1.24 | 1.27 | 159,278 | 101 | 124,786 |
21/12/2008 | 1.24 | 1.18 | 1.23 | 131,907 | 109 | 110,097 |
14/12/2008 | 1.37 | 1.21 | 1.22 | 204,080 | 219 | 162,834 |
30/11/2008 | 1.32 | 1.23 | 1.32 | 70,090 | 95 | 54,341 |
23/11/2008 | 1.24 | 1.16 | 1.23 | 213,221 | 222 | 180,254 |
16/11/2008 | 1.34 | 1.18 | 1.22 | 194,317 | 149 | 152,731 |
09/11/2008 | 1.30 | 1.16 | 1.22 | 147,157 | 148 | 120,111 |
02/11/2008 | 1.39 | 1.29 | 1.31 | 308,291 | 228 | 228,849 |
26/10/2008 | 1.28 | 1.14 | 1.28 | 198,146 | 216 | 165,879 |
19/10/2008 | 1.37 | 1.21 | 1.27 | 295,456 | 280 | 226,656 |
12/10/2008 | 1.39 | 1.28 | 1.31 | 623,696 | 504 | 470,689 |
05/10/2008 | 1.62 | 1.28 | 1.38 | 774,289 | 554 | 547,693 |
28/09/2008 | 1.62 | 1.56 | 1.61 | 557,207 | 400 | 352,455 |
21/09/2008 | 1.70 | 1.60 | 1.64 | 111,076 | 143 | 67,311 |