Menu

THE ARAB INTERNATIONL FOR EDUCATION & INVESTMENT. Historical

Loading data
High Low
Performance Indicators 13/01/2021
MarketFirst
High Price2.61
Last Closing2.59
No. of Transactions3
SectorEducational Services
Low Price2.60
Opening Price2.60
No. of Shares2,060
Div3.83
Change0.02
Closing Price2.61
Average Price2.61
P/E17.45
Value Traded5,374

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
13/01/2021 2.61 2.60 2.61 5,374 3 2,060
12/01/2021 2.59 2.59 2.59 4,144 1 1,600
11/01/2021 2.61 2.47 2.61 646 4 260
10/01/2021 2.60 2.50 2.60 25,300 7 10,000
07/01/2021 2.60 2.59 2.59 1,186 3 457
30/12/2020 2.71 2.71 2.71 1,220 2 450
27/12/2020 2.85 2.85 2.85 1,283 2 450
22/12/2020 2.99 2.88 2.99 19,149 13 6,500
21/12/2020 2.96 2.88 2.96 4,053 4 1,400
17/12/2020 2.83 2.72 2.83 4,228 8 1,499
16/12/2020 2.70 2.50 2.70 1,373 4 509
15/12/2020 2.58 2.57 2.58 3,352 6 1,300
14/12/2020 2.46 2.37 2.46 12,463 13 5,134
08/12/2020 2.35 2.35 2.35 1,175 1 500
30/11/2020 2.33 2.33 2.33 198 1 85
29/11/2020 2.32 2.32 2.32 2,320 2 1,000
19/11/2020 2.32 2.32 2.32 464 1 200
18/11/2020 2.31 2.31 2.31 20,688 1 8,956
05/11/2020 2.35 2.35 2.35 35 3 15
04/11/2020 2.30 2.29 2.29 8,205 6 3,582
Date High Low Closing Value Traded No. of Trans No. of Shares
10/01/2021 2.61 2.47 2.61 35,464 15 13,920
03/01/2021 2.60 2.59 2.59 1,186 3 457
27/12/2020 2.85 2.71 2.71 2,502 4 900
20/12/2020 2.99 2.88 2.99 23,202 17 7,900
13/12/2020 2.83 2.37 2.83 21,415 31 8,442
06/12/2020 2.35 2.35 2.35 1,175 1 500
29/11/2020 2.33 2.32 2.33 2,518 3 1,085
15/11/2020 2.32 2.31 2.32 21,152 2 9,156
01/11/2020 2.35 2.28 2.35 15,771 17 6,888
25/10/2020 2.28 2.28 2.28 17,622 15 7,729
18/10/2020 2.31 2.31 2.31 65 1 28
11/10/2020 2.31 2.30 2.30 6,624 4 2,879
04/10/2020 2.30 2.29 2.30 49,811 5 21,660
20/09/2020 2.30 2.27 2.30 136,309 4 59,999
06/09/2020 2.33 2.29 2.30 4,449 12 1,924
30/08/2020 2.24 2.22 2.22 19,550 8 8,800
16/08/2020 2.22 2.22 2.22 1,554 4 700
09/08/2020 2.22 2.21 2.21 24,056 14 10,857
04/08/2020 2.23 2.21 2.21 22,106 13 10,000
26/07/2020 2.27 2.23 2.23 14,797 8 6,584
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 2.99 2.35 2.71 48,294 53 17,742
01/11/2020 2.35 2.28 2.33 39,441 22 17,129
01/10/2020 2.31 2.28 2.28 74,122 25 32,296
01/09/2020 2.33 2.27 2.30 140,758 16 61,923
04/08/2020 2.24 2.21 2.22 67,266 39 30,357
01/07/2020 2.35 2.23 2.23 65,665 42 28,865
01/06/2020 2.50 2.35 2.40 13,860 9 5,700
10/05/2020 2.50 2.45 2.45 5,980 5 2,417
01/03/2020 2.55 2.51 2.51 3,030 6 1,196
02/02/2020 2.56 2.51 2.53 13,036 16 5,159
02/01/2020 2.90 2.43 2.50 21,472 21 8,611
01/12/2019 2.45 2.42 2.43 35,595 16 14,658
03/11/2019 2.46 2.42 2.43 31,090 25 12,826
01/10/2019 2.46 2.41 2.46 153,190 52 63,284
01/09/2019 2.46 2.41 2.42 94,118 27 38,806
01/08/2019 2.43 2.41 2.41 85,562 36 35,413
01/07/2019 2.46 2.40 2.46 30,841 23 12,671
02/06/2019 2.40 2.36 2.39 27,633 25 11,597
01/05/2019 2.42 2.36 2.36 23,187 12 9,656
01/04/2019 2.61 2.42 2.42 416,351 62 160,461