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
14/11/2021 1.06 1.02 1.06 273 4 266
04/11/2021 1.07 1.07 1.07 1,821 8 1,702
31/10/2021 1.05 1.02 1.02 1,285 3 1,250
25/10/2021 1.05 1.00 1.05 1,460 3 1,402
21/10/2021 1.00 1.00 1.00 500 3 500
20/10/2021 1.06 1.01 1.01 1,643 7 1,562
18/10/2021 1.06 1.01 1.06 793 7 751
17/10/2021 1.01 1.01 1.01 960 1 950
12/10/2021 1.01 1.00 1.01 1,253 3 1,246
11/10/2021 0.97 0.97 0.97 18 1 19
07/10/2021 1.01 0.98 0.98 4,650 4 4,619
06/10/2021 1.03 0.97 0.97 5,426 12 5,465
04/10/2021 0.99 0.99 0.99 198 1 200
27/09/2021 1.00 1.00 1.00 240 2 240
23/09/2021 0.99 0.99 0.99 263 3 266
21/09/2021 0.99 0.99 0.99 117 2 118
19/09/2021 0.99 0.99 0.99 6 1 6
16/09/2021 1.00 0.99 1.00 120 2 121
15/09/2021 1.00 0.99 1.00 208 2 210
14/09/2021 0.98 0.98 0.98 10 1 10
Date High Low Closing Value Traded No. of Trans No. of Shares
26/07/2020 1.07 1.06 1.07 3,970 4 3,740
19/07/2020 1.02 0.99 1.02 109 3 110
28/06/2020 0.98 0.98 0.98 117 1 119
21/06/2020 0.97 0.97 0.97 1,358 1 1,400
31/05/2020 0.96 0.96 0.96 276 2 288
08/03/2020 0.98 0.98 0.98 16,564 9 16,902
23/02/2020 0.98 0.98 0.98 205 1 209
16/02/2020 1.00 1.00 1.00 2,500 4 2,500
02/02/2020 1.00 1.00 1.00 800 3 800
26/01/2020 0.99 0.99 0.99 990 1 1,000
19/01/2020 0.95 0.95 0.95 579 2 609
29/12/2019 0.98 0.98 0.98 3,920 2 4,000
22/12/2019 0.99 0.98 0.98 15,706 3 16,000
08/12/2019 1.00 0.99 1.00 24,294 6 24,489
10/11/2019 0.98 0.98 0.98 5,510 2 5,622
20/10/2019 0.98 0.98 0.98 358 1 365
29/09/2019 0.98 0.98 0.98 49 1 50
22/09/2019 0.98 0.98 0.98 196 1 200
01/09/2019 0.98 0.98 0.98 4,932 2 5,033
25/08/2019 0.98 0.98 0.98 32 1 33
Date High Low Closing Value Traded No. of Trans No. of Shares
01/02/2015 1.17 1.09 1.15 92,447 55 79,648
04/01/2015 1.20 1.09 1.13 8,584 19 7,550
01/12/2014 1.21 1.13 1.17 189,241 146 162,051
02/11/2014 1.20 1.08 1.16 79,562 163 69,452
01/10/2014 1.24 1.12 1.16 218,236 336 183,461
01/09/2014 1.46 1.08 1.11 2,397,469 1,416 1,833,932
03/08/2014 1.26 1.10 1.22 45,238 59 38,475
01/07/2014 1.22 1.07 1.07 3,211 8 2,702
01/06/2014 1.27 0.93 1.26 363,851 111 309,252
04/05/2014 1.00 0.97 0.97 28,839 11 29,125
01/04/2014 1.03 0.95 1.00 2,457 12 2,450
02/03/2014 1.03 1.00 1.02 3,556 16 3,515
02/02/2014 1.03 0.99 1.03 2,407 8 2,400
02/01/2014 1.03 0.98 1.00 13,964 38 13,855
01/12/2013 1.00 0.98 0.98 28,186 10 28,700
03/11/2013 1.00 0.98 0.99 3,670 7 3,725
01/10/2013 0.99 0.96 0.99 972 5 1,000
01/09/2013 0.98 0.88 0.98 3,117 12 3,353
01/08/2013 0.94 0.92 0.92 7,699 12 8,244
01/07/2013 0.95 0.94 0.94 11,615 10 12,260