AL-ZARQA EDUCATIONAL & INVESTMENT Historical
Performance Indicators 17/04/2024
MarketFirst
High Price2.93
Last Closing2.85
No. of Transactions3
SectorEducational Services
Low Price2.76
Opening Price2.85
No. of Shares310
Div3.41
Change0.08
Closing Price2.93
Average Price2.80
P/E63.15
Value Traded866
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/05/2022 | 2.10 | 2.10 | 2.10 | 10,500 | 5 | 5,000 |
| 11/05/2022 | 2.10 | 2.10 | 2.10 | 6,300 | 1 | 3,000 |
| 10/05/2022 | 2.12 | 2.10 | 2.12 | 5,493 | 2 | 2,610 |
| 08/05/2022 | 2.10 | 2.09 | 2.10 | 25,591 | 12 | 12,235 |
| 18/04/2022 | 2.10 | 2.09 | 2.10 | 9,658 | 2 | 4,600 |
| 17/04/2022 | 2.00 | 2.00 | 2.00 | 400 | 1 | 200 |
| 14/04/2022 | 2.10 | 2.10 | 2.10 | 811 | 1 | 386 |
| 12/04/2022 | 2.10 | 2.00 | 2.10 | 5,958 | 6 | 2,843 |
| 11/04/2022 | 2.09 | 2.09 | 2.09 | 1,254 | 5 | 600 |
| 10/04/2022 | 2.10 | 2.06 | 2.10 | 10,400 | 5 | 5,000 |
| 07/04/2022 | 2.05 | 2.05 | 2.05 | 1,025 | 1 | 500 |
| 31/03/2022 | 2.10 | 2.10 | 2.10 | 687 | 3 | 327 |
| 27/03/2022 | 2.20 | 2.18 | 2.20 | 39,087 | 12 | 17,799 |
| 16/03/2022 | 2.12 | 2.11 | 2.11 | 14,790 | 7 | 7,000 |
| 14/03/2022 | 2.11 | 2.11 | 2.11 | 2,110 | 1 | 1,000 |
| 13/03/2022 | 2.11 | 2.11 | 2.11 | 27 | 1 | 13 |
| 10/03/2022 | 2.11 | 2.11 | 2.11 | 4,220 | 5 | 2,000 |
| 09/03/2022 | 2.11 | 2.11 | 2.11 | 10,550 | 7 | 5,000 |
| 01/03/2022 | 2.11 | 2.11 | 2.11 | 3,332 | 2 | 1,579 |
| 16/02/2022 | 2.19 | 2.16 | 2.19 | 13,110 | 5 | 6,029 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2019 | 1.34 | 1.33 | 1.33 | 5,734 | 10 | 4,310 |
| 21/07/2019 | 1.39 | 1.37 | 1.37 | 15,593 | 6 | 11,294 |
| 14/07/2019 | 1.38 | 1.38 | 1.38 | 4,077 | 7 | 2,954 |
| 07/07/2019 | 1.38 | 1.38 | 1.38 | 3,178 | 5 | 2,303 |
| 30/06/2019 | 1.44 | 1.38 | 1.44 | 426 | 2 | 298 |
| 23/06/2019 | 1.42 | 1.35 | 1.40 | 6,241 | 14 | 4,500 |
| 16/06/2019 | 1.35 | 1.31 | 1.35 | 1,575 | 5 | 1,199 |
| 10/06/2019 | 1.32 | 1.31 | 1.32 | 10,857 | 15 | 8,240 |
| 26/05/2019 | 1.32 | 1.32 | 1.32 | 1,816 | 3 | 1,376 |
| 19/05/2019 | 1.40 | 1.31 | 1.31 | 3,695 | 6 | 2,812 |
| 12/05/2019 | 1.40 | 1.35 | 1.40 | 3,014 | 2 | 2,224 |
| 28/04/2019 | 1.40 | 1.40 | 1.40 | 4,480 | 4 | 3,200 |
| 21/04/2019 | 1.52 | 1.40 | 1.40 | 9,894 | 16 | 6,719 |
| 14/04/2019 | 1.50 | 1.43 | 1.50 | 13,110 | 13 | 8,789 |
| 07/04/2019 | 1.43 | 1.42 | 1.43 | 6,217 | 7 | 4,350 |
| 17/03/2019 | 1.45 | 1.42 | 1.45 | 13,029 | 5 | 9,010 |
| 10/03/2019 | 1.44 | 1.41 | 1.41 | 6,212 | 6 | 4,369 |
| 03/03/2019 | 1.44 | 1.38 | 1.44 | 15,272 | 13 | 10,844 |
| 24/02/2019 | 1.43 | 1.42 | 1.42 | 1,852 | 2 | 1,300 |
| 17/02/2019 | 1.48 | 1.45 | 1.48 | 24,454 | 23 | 16,632 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2009 | 3.36 | 3.02 | 3.20 | 6,542 | 9 | 2,061 |
| 04/01/2009 | 3.59 | 3.30 | 3.50 | 343,022 | 10 | 100,388 |
| 01/12/2008 | 3.76 | 2.86 | 3.76 | 96,243 | 67 | 29,295 |
| 02/11/2008 | 3.19 | 2.78 | 3.05 | 883,580 | 64 | 309,050 |
| 05/10/2008 | 2.90 | 2.76 | 2.76 | 44,740 | 34 | 15,724 |
| 01/09/2008 | 2.95 | 2.80 | 2.87 | 39,111 | 46 | 13,722 |
| 03/08/2008 | 3.00 | 2.70 | 3.00 | 78,138 | 58 | 27,425 |
| 01/07/2008 | 3.01 | 2.93 | 2.96 | 107,387 | 73 | 36,169 |
| 01/06/2008 | 3.23 | 2.85 | 3.00 | 1,962,109 | 176 | 648,062 |
| 04/05/2008 | 3.15 | 2.85 | 3.00 | 104,319 | 71 | 34,660 |
| 01/04/2008 | 3.43 | 3.00 | 3.30 | 147,158 | 36 | 48,156 |
| 02/03/2008 | 3.40 | 3.00 | 3.32 | 137,578 | 71 | 42,490 |
| 02/02/2008 | 3.15 | 3.00 | 3.04 | 124,426 | 61 | 41,151 |
| 02/01/2008 | 3.19 | 2.95 | 3.00 | 64,127 | 29 | 21,401 |
| 02/12/2007 | 3.22 | 2.85 | 3.09 | 43,308 | 31 | 14,707 |
| 01/11/2007 | 3.15 | 2.90 | 2.95 | 44,809 | 14 | 15,290 |
| 01/10/2007 | 3.19 | 2.80 | 2.96 | 105,840 | 42 | 35,341 |
| 02/09/2007 | 3.11 | 2.76 | 3.00 | 33,921 | 55 | 11,298 |
| 01/08/2007 | 3.25 | 3.15 | 3.15 | 113,515 | 58 | 35,427 |
| 01/07/2007 | 3.40 | 3.10 | 3.24 | 83,023 | 53 | 25,870 |