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 |
|---|---|---|---|---|---|---|
| 21/01/2009 | 1.13 | 1.10 | 1.10 | 670 | 4 | 600 |
| 20/01/2009 | 1.15 | 1.12 | 1.12 | 9,599 | 20 | 8,510 |
| 19/01/2009 | 1.15 | 1.13 | 1.15 | 3,735 | 8 | 3,289 |
| 18/01/2009 | 1.15 | 1.13 | 1.15 | 8,835 | 10 | 7,730 |
| 15/01/2009 | 1.17 | 1.15 | 1.17 | 8,859 | 22 | 7,637 |
| 14/01/2009 | 1.17 | 1.14 | 1.15 | 11,462 | 20 | 9,970 |
| 13/01/2009 | 1.16 | 1.14 | 1.15 | 6,900 | 14 | 6,020 |
| 12/01/2009 | 1.16 | 1.15 | 1.16 | 6,109 | 17 | 5,305 |
| 11/01/2009 | 1.17 | 1.14 | 1.16 | 6,247 | 23 | 5,426 |
| 08/01/2009 | 1.15 | 1.11 | 1.15 | 9,482 | 23 | 8,301 |
| 07/01/2009 | 1.15 | 1.09 | 1.15 | 38,101 | 62 | 33,480 |
| 06/01/2009 | 1.17 | 1.13 | 1.13 | 69,349 | 93 | 61,133 |
| 05/01/2009 | 1.24 | 1.19 | 1.19 | 25,554 | 31 | 21,127 |
| 04/01/2009 | 1.27 | 1.22 | 1.25 | 20,978 | 35 | 17,103 |
| 30/12/2008 | 1.30 | 1.24 | 1.27 | 61,709 | 32 | 47,866 |
| 28/12/2008 | 1.29 | 1.24 | 1.28 | 97,569 | 69 | 76,920 |
| 24/12/2008 | 1.24 | 1.18 | 1.23 | 34,593 | 38 | 28,784 |
| 23/12/2008 | 1.21 | 1.19 | 1.20 | 21,312 | 18 | 17,750 |
| 22/12/2008 | 1.21 | 1.19 | 1.21 | 69,722 | 41 | 58,363 |
| 21/12/2008 | 1.22 | 1.20 | 1.20 | 6,280 | 12 | 5,200 |