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 |
|---|---|---|---|---|---|---|
| 05/10/2004 | 1.04 | 1.04 | 1.04 | 48,308 | 39 | 46,450 |
| 04/10/2004 | 1.07 | 1.04 | 1.04 | 129,210 | 65 | 123,310 |
| 03/10/2004 | 1.06 | 1.05 | 1.05 | 174,438 | 119 | 166,058 |
| 30/09/2004 | 1.06 | 1.04 | 1.05 | 32,244 | 20 | 30,688 |
| 29/09/2004 | 1.07 | 1.06 | 1.06 | 9,462 | 17 | 8,880 |
| 28/09/2004 | 1.07 | 1.06 | 1.06 | 78,334 | 39 | 73,564 |
| 27/09/2004 | 1.08 | 1.07 | 1.07 | 49,595 | 36 | 46,350 |
| 26/09/2004 | 1.10 | 1.08 | 1.09 | 106,683 | 54 | 98,034 |
| 23/09/2004 | 1.09 | 1.07 | 1.09 | 105,986 | 82 | 98,186 |
| 22/09/2004 | 1.09 | 1.07 | 1.08 | 106,683 | 66 | 98,748 |
| 21/09/2004 | 1.12 | 1.08 | 1.08 | 214,455 | 131 | 195,298 |
| 20/09/2004 | 1.13 | 1.09 | 1.10 | 280,159 | 210 | 252,900 |
| 19/09/2004 | 1.11 | 1.07 | 1.10 | 452,274 | 204 | 416,976 |
| 16/09/2004 | 1.09 | 1.06 | 1.07 | 139,191 | 81 | 129,900 |
| 15/09/2004 | 1.10 | 1.07 | 1.09 | 191,276 | 140 | 175,603 |
| 14/09/2004 | 1.09 | 1.05 | 1.09 | 413,921 | 245 | 385,709 |
| 13/09/2004 | 1.06 | 1.03 | 1.05 | 78,995 | 73 | 75,228 |
| 09/09/2004 | 1.04 | 1.02 | 1.03 | 50,912 | 52 | 49,678 |
| 08/09/2004 | 1.05 | 1.03 | 1.03 | 46,210 | 36 | 44,591 |
| 07/09/2004 | 1.05 | 1.03 | 1.04 | 11,078 | 19 | 10,700 |