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 |
---|---|---|---|---|---|---|
13/06/2012 | 1.39 | 1.39 | 1.39 | 2,120 | 3 | 1,525 |
11/06/2012 | 1.40 | 1.38 | 1.38 | 101,639 | 4 | 72,608 |
07/06/2012 | 1.41 | 1.41 | 1.41 | 1 | 1 | 1 |
06/06/2012 | 1.37 | 1.37 | 1.37 | 822 | 1 | 600 |
03/06/2012 | 1.43 | 1.37 | 1.42 | 6,214 | 9 | 4,490 |
27/05/2012 | 1.42 | 1.37 | 1.42 | 70 | 2 | 51 |
24/05/2012 | 1.42 | 1.42 | 1.42 | 14 | 1 | 10 |
22/05/2012 | 1.43 | 1.38 | 1.38 | 588 | 5 | 422 |
21/05/2012 | 1.37 | 1.37 | 1.37 | 8,042 | 2 | 5,870 |
17/05/2012 | 1.42 | 1.42 | 1.42 | 1 | 1 | 1 |
16/05/2012 | 1.37 | 1.37 | 1.37 | 103 | 2 | 75 |
15/05/2012 | 1.38 | 1.38 | 1.38 | 116 | 1 | 84 |
14/05/2012 | 1.38 | 1.38 | 1.38 | 138 | 1 | 100 |
09/05/2012 | 1.45 | 1.43 | 1.45 | 466 | 3 | 324 |
08/05/2012 | 1.42 | 1.42 | 1.42 | 4 | 1 | 3 |
02/05/2012 | 1.43 | 1.43 | 1.43 | 143 | 1 | 100 |
01/05/2012 | 1.43 | 1.37 | 1.38 | 407 | 6 | 294 |
30/04/2012 | 1.44 | 1.44 | 1.44 | 29,088 | 3 | 20,200 |
25/04/2012 | 1.45 | 1.45 | 1.45 | 38 | 1 | 26 |
23/04/2012 | 1.49 | 1.42 | 1.45 | 1,818 | 6 | 1,244 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
04/03/2007 | 1.57 | 1.43 | 1.55 | 885,231 | 323 | 576,504 |
25/02/2007 | 1.56 | 1.49 | 1.54 | 272,272 | 89 | 178,274 |
18/02/2007 | 1.58 | 1.46 | 1.54 | 950,872 | 319 | 623,131 |
11/02/2007 | 1.69 | 1.52 | 1.53 | 1,259,545 | 576 | 783,855 |
04/02/2007 | 1.63 | 1.52 | 1.54 | 255,603 | 146 | 160,867 |
28/01/2007 | 1.61 | 1.50 | 1.61 | 299,522 | 185 | 191,929 |
21/01/2007 | 1.61 | 1.47 | 1.50 | 785,576 | 423 | 508,006 |
14/01/2007 | 1.50 | 1.39 | 1.47 | 171,716 | 110 | 119,734 |
07/01/2007 | 1.44 | 1.37 | 1.43 | 223,422 | 123 | 159,140 |
24/12/2006 | 1.49 | 1.33 | 1.46 | 360,615 | 166 | 249,615 |
17/12/2006 | 1.48 | 1.40 | 1.40 | 34,223 | 37 | 24,122 |
10/12/2006 | 1.50 | 1.43 | 1.48 | 197,631 | 98 | 132,763 |
03/12/2006 | 1.51 | 1.36 | 1.49 | 269,835 | 149 | 184,879 |
26/11/2006 | 1.50 | 1.43 | 1.48 | 484,689 | 191 | 327,545 |
19/11/2006 | 1.54 | 1.44 | 1.47 | 405,895 | 187 | 272,082 |
13/11/2006 | 1.57 | 1.41 | 1.50 | 575,623 | 238 | 378,662 |
05/11/2006 | 1.59 | 1.48 | 1.55 | 1,355,770 | 618 | 875,560 |
29/10/2006 | 1.61 | 1.40 | 1.54 | 2,649,763 | 1,108 | 1,725,231 |
22/10/2006 | 1.49 | 1.44 | 1.46 | 54,455 | 29 | 37,335 |
15/10/2006 | 1.45 | 1.32 | 1.45 | 1,130,941 | 478 | 818,333 |