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 |
|---|---|---|---|---|---|---|
| 27/09/2009 | 1.40 | 1.36 | 1.39 | 4,423 | 9 | 3,185 |
| 24/09/2009 | 1.41 | 1.39 | 1.39 | 45 | 3 | 32 |
| 14/09/2009 | 1.41 | 1.41 | 1.41 | 6 | 1 | 4 |
| 10/09/2009 | 1.37 | 1.27 | 1.37 | 21,750 | 35 | 16,023 |
| 09/09/2009 | 1.31 | 1.30 | 1.31 | 157 | 3 | 120 |
| 08/09/2009 | 1.33 | 1.30 | 1.33 | 2,601 | 4 | 2,001 |
| 07/09/2009 | 1.36 | 1.31 | 1.31 | 4,864 | 11 | 3,653 |
| 03/09/2009 | 1.32 | 1.26 | 1.32 | 1,079 | 5 | 841 |
| 02/09/2009 | 1.28 | 1.26 | 1.28 | 1,731 | 7 | 1,366 |
| 01/09/2009 | 1.32 | 1.28 | 1.32 | 10,723 | 11 | 8,301 |
| 30/08/2009 | 1.34 | 1.33 | 1.33 | 15 | 3 | 11 |
| 27/08/2009 | 1.32 | 1.27 | 1.32 | 522 | 2 | 411 |
| 26/08/2009 | 1.33 | 1.29 | 1.33 | 19,738 | 26 | 15,143 |
| 25/08/2009 | 1.30 | 1.25 | 1.30 | 9,550 | 16 | 7,404 |
| 24/08/2009 | 1.30 | 1.27 | 1.27 | 8,785 | 7 | 6,910 |
| 23/08/2009 | 1.31 | 1.25 | 1.25 | 2,559 | 10 | 2,000 |
| 19/08/2009 | 1.30 | 1.24 | 1.25 | 1,063 | 9 | 832 |
| 18/08/2009 | 1.28 | 1.21 | 1.25 | 3,751 | 20 | 3,017 |
| 17/08/2009 | 1.22 | 1.20 | 1.22 | 1,357 | 7 | 1,128 |
| 16/08/2009 | 1.20 | 1.16 | 1.17 | 5,640 | 10 | 4,820 |