Menu

IBN ALHAYTHAM HOSPITAL COMPANY Historical

Loading data
High Low
Performance Indicators 13/03/2024
MarketSecond
High Price0.96
Last Closing0.92
No. of Transactions1
SectorHealth Care Services
Low Price0.96
Opening Price0.96
No. of Shares6
Div0.00
Change0.04
Closing Price0.96
Average Price0.96
P/EN
Value Traded6

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
17/04/2022 0.99 0.95 0.95 392 2 404
27/03/2022 0.95 0.95 0.95 190 1 200
16/03/2022 0.98 0.98 0.98 98 1 100
15/03/2022 0.96 0.94 0.94 1,202 3 1,266
14/03/2022 0.96 0.96 0.96 96 1 100
08/03/2022 1.01 1.01 1.01 202 2 200
03/03/2022 1.01 1.01 1.01 15 1 15
20/02/2022 0.97 0.97 0.97 970 2 1,000
15/02/2022 1.02 1.02 1.02 3 1 3
10/02/2022 1.00 1.00 1.00 300 2 300
07/02/2022 1.02 1.02 1.02 204 2 200
26/01/2022 1.01 1.01 1.01 404 1 400
23/01/2022 1.02 1.02 1.02 16,299 1 15,979
02/01/2022 1.06 1.06 1.06 106 1 100
29/12/2021 1.06 1.05 1.06 684 4 650
27/12/2021 1.03 1.03 1.03 107 1 104
23/12/2021 0.99 0.99 0.99 65 1 66
22/12/2021 1.01 1.00 1.00 502 3 500
06/12/2021 1.05 1.05 1.05 1 1 1
21/11/2021 1.01 1.01 1.01 783 1 775
Date High Low Closing Value Traded No. of Trans No. of Shares
12/04/2021 1.12 1.12 1.12 112 1 100
04/04/2021 1.14 1.14 1.14 114 1 100
28/03/2021 1.20 1.20 1.20 600 1 500
07/03/2021 1.15 1.15 1.15 115 1 100
28/02/2021 1.15 1.15 1.15 230 2 200
14/02/2021 1.15 1.15 1.15 104 3 90
24/01/2021 1.21 1.21 1.21 605 1 500
27/12/2020 1.17 1.12 1.17 921 4 800
20/12/2020 1.22 1.15 1.16 362,481 14 297,430
13/12/2020 1.15 1.05 1.15 11,176 11 10,210
06/12/2020 1.00 1.00 1.00 1,905 2 1,905
29/11/2020 1.04 1.00 1.04 916 3 900
22/11/2020 1.01 1.01 1.01 50,500 9 50,000
15/11/2020 1.01 1.00 1.00 28,333 5 28,333
04/10/2020 1.00 1.00 1.00 1,000 1 1,000
20/09/2020 1.00 1.00 1.00 200 1 200
06/09/2020 1.07 1.02 1.02 357 7 345
16/08/2020 1.12 1.11 1.12 9,233 10 8,270
09/08/2020 1.11 1.11 1.11 33 3 30
04/08/2020 1.10 1.08 1.10 2,702 2 2,500
Date High Low Closing Value Traded No. of Trans No. of Shares
03/10/2016 1.17 1.11 1.11 5,009 19 4,389
01/09/2016 1.18 1.11 1.18 9,028 24 7,850
01/08/2016 1.23 1.15 1.18 8,566 25 7,261
03/07/2016 1.25 1.20 1.20 4,595 11 3,800
01/06/2016 1.26 1.24 1.24 105,512 34 84,804
02/05/2016 1.28 1.22 1.25 112,532 71 89,694
03/04/2016 1.32 1.28 1.28 642,627 80 500,466
01/03/2016 1.31 1.25 1.30 383,360 238 299,361
01/02/2016 1.29 1.24 1.25 325,105 263 257,459
03/01/2016 1.34 1.24 1.29 474,877 493 367,016
01/12/2015 1.32 1.18 1.26 177,777 287 143,284
01/11/2015 1.39 1.19 1.20 300,538 489 237,031
01/10/2015 1.45 1.18 1.37 1,054,138 1,303 799,599
01/09/2015 1.56 1.25 1.27 2,003,885 1,967 1,398,418
02/08/2015 1.38 1.16 1.36 251,689 234 196,760
01/07/2015 1.39 1.22 1.23 57,176 87 44,670
01/06/2015 1.58 1.21 1.39 4,258,951 721 2,974,533
03/05/2015 1.35 0.95 1.31 253,314 226 209,801
01/04/2015 1.10 0.97 0.97 46,183 64 44,714
01/03/2015 1.14 1.02 1.08 76,935 100 70,933