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 |
|---|---|---|---|---|---|---|
| 25/09/2007 | 2.03 | 1.89 | 2.02 | 1,011,871 | 393 | 508,174 |
| 24/09/2007 | 2.05 | 1.93 | 1.94 | 608,682 | 265 | 307,388 |
| 23/09/2007 | 2.00 | 1.96 | 2.00 | 680,825 | 329 | 344,336 |
| 20/09/2007 | 1.94 | 1.85 | 1.94 | 661,616 | 209 | 343,186 |
| 19/09/2007 | 1.90 | 1.85 | 1.85 | 108,433 | 76 | 58,099 |
| 18/09/2007 | 1.94 | 1.87 | 1.88 | 106,348 | 94 | 56,226 |
| 17/09/2007 | 1.94 | 1.90 | 1.91 | 118,660 | 112 | 62,020 |
| 16/09/2007 | 1.96 | 1.91 | 1.93 | 229,849 | 97 | 118,628 |
| 13/09/2007 | 1.98 | 1.86 | 1.90 | 354,054 | 192 | 183,592 |
| 12/09/2007 | 1.98 | 1.90 | 1.93 | 430,152 | 264 | 220,782 |
| 11/09/2007 | 2.06 | 1.96 | 1.96 | 1,407,611 | 421 | 711,311 |
| 10/09/2007 | 2.16 | 2.06 | 2.06 | 1,702,174 | 450 | 822,506 |
| 09/09/2007 | 2.22 | 2.15 | 2.16 | 603,622 | 99 | 278,110 |
| 06/09/2007 | 2.21 | 2.12 | 2.21 | 846,757 | 287 | 387,225 |
| 05/09/2007 | 2.22 | 2.16 | 2.16 | 371,747 | 211 | 169,300 |
| 04/09/2007 | 2.18 | 2.04 | 2.18 | 1,503,433 | 499 | 701,763 |
| 03/09/2007 | 2.20 | 2.08 | 2.08 | 1,183,223 | 501 | 567,040 |
| 02/09/2007 | 2.26 | 2.17 | 2.18 | 617,995 | 283 | 281,375 |
| 30/08/2007 | 2.34 | 2.23 | 2.27 | 1,715,767 | 600 | 763,510 |
| 29/08/2007 | 2.44 | 2.34 | 2.34 | 2,081,674 | 563 | 885,761 |