AL-ZARQA EDUCATIONAL & INVESTMENT Historical
Performance Indicators 09/08/2026
MarketFirst
High Price3.75
Last Closing3.77
No. of Transactions4
SectorEducational Services
Low Price3.65
Opening Price3.65
No. of Shares202
Div2.67
Change-0.02
Closing Price3.75
Average Price3.65
P/E9.58
Value Traded738
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/03/2025 | 3.05 | 3.05 | 3.05 | 76 | 1 | 25 |
| 25/03/2025 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| 24/03/2025 | 3.01 | 3.01 | 3.01 | 75 | 1 | 25 |
| 13/03/2025 | 2.97 | 2.97 | 2.97 | 1,865 | 1 | 628 |
| 12/03/2025 | 3.15 | 3.14 | 3.15 | 630 | 2 | 200 |
| 10/03/2025 | 3.05 | 3.05 | 3.05 | 915 | 1 | 300 |
| 06/03/2025 | 3.00 | 3.00 | 3.00 | 900 | 1 | 300 |
| 02/03/2025 | 2.97 | 2.97 | 2.97 | 92 | 1 | 31 |
| 23/02/2025 | 2.98 | 2.98 | 2.98 | 596 | 1 | 200 |
| 17/02/2025 | 3.16 | 3.03 | 3.06 | 16,005 | 8 | 5,147 |
| 16/02/2025 | 3.07 | 3.07 | 3.07 | 1,535 | 1 | 500 |
| 10/02/2025 | 3.06 | 3.05 | 3.06 | 2,610 | 2 | 854 |
| 09/02/2025 | 3.06 | 3.06 | 3.06 | 612 | 1 | 200 |
| 04/02/2025 | 3.07 | 3.07 | 3.07 | 1,535 | 1 | 500 |
| 03/02/2025 | 3.05 | 3.05 | 3.05 | 3,050 | 2 | 1,000 |
| 02/02/2025 | 3.05 | 3.05 | 3.05 | 5,206 | 1 | 1,707 |
| 30/01/2025 | 2.99 | 2.99 | 2.99 | 1,196 | 2 | 400 |
| 29/01/2025 | 2.99 | 2.99 | 2.99 | 4,984 | 4 | 1,667 |
| 28/01/2025 | 2.99 | 2.99 | 2.99 | 1,136 | 1 | 380 |
| 27/01/2025 | 2.99 | 2.99 | 2.99 | 1,495 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/02/2022 | 2.11 | 2.11 | 2.11 | 3,332 | 2 | 1,579 |
| 13/02/2022 | 2.19 | 2.13 | 2.19 | 13,266 | 7 | 6,102 |
| 06/02/2022 | 2.20 | 2.19 | 2.20 | 16,598 | 13 | 7,546 |
| 30/01/2022 | 2.20 | 2.10 | 2.19 | 197,102 | 45 | 91,986 |
| 23/01/2022 | 2.20 | 2.10 | 2.20 | 15,300 | 4 | 7,000 |
| 16/01/2022 | 2.21 | 2.15 | 2.21 | 22,184 | 19 | 10,087 |
| 09/01/2022 | 2.19 | 2.00 | 2.19 | 37,714 | 29 | 18,128 |
| 02/01/2022 | 2.10 | 2.08 | 2.08 | 1,296 | 5 | 618 |
| 26/12/2021 | 2.15 | 2.08 | 2.12 | 1,365 | 5 | 648 |
| 12/12/2021 | 2.20 | 2.11 | 2.20 | 166,849 | 82 | 76,161 |
| 28/11/2021 | 2.15 | 1.97 | 2.15 | 97,944 | 54 | 48,227 |
| 21/11/2021 | 2.00 | 1.84 | 2.00 | 5,893 | 14 | 3,006 |
| 14/11/2021 | 2.06 | 1.91 | 1.98 | 28,022 | 59 | 13,964 |
| 07/11/2021 | 2.28 | 1.85 | 2.09 | 10,591 | 27 | 5,120 |
| 31/10/2021 | 2.19 | 1.88 | 2.19 | 336,579 | 130 | 158,665 |
| 24/10/2021 | 1.92 | 1.49 | 1.88 | 183,990 | 91 | 110,417 |
| 17/10/2021 | 1.54 | 1.44 | 1.49 | 37,317 | 42 | 25,184 |
| 10/10/2021 | 1.47 | 1.40 | 1.47 | 17,076 | 16 | 11,993 |
| 03/10/2021 | 1.50 | 1.40 | 1.50 | 7,230 | 9 | 5,142 |
| 19/09/2021 | 1.42 | 1.40 | 1.40 | 13,831 | 13 | 9,792 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2009 | 2.40 | 2.14 | 2.26 | 11,224 | 40 | 4,919 |
| 01/09/2009 | 2.35 | 2.06 | 2.25 | 5,517 | 22 | 2,504 |
| 02/08/2009 | 2.47 | 2.25 | 2.35 | 8,913 | 17 | 3,907 |
| 01/07/2009 | 2.46 | 2.30 | 2.38 | 17,392 | 23 | 7,277 |
| 01/06/2009 | 3.32 | 2.26 | 2.58 | 19,701 | 46 | 7,511 |
| 03/05/2009 | 3.40 | 3.06 | 3.15 | 8,738 | 15 | 2,792 |
| 01/04/2009 | 3.69 | 3.25 | 3.30 | 17,653 | 28 | 5,054 |
| 01/03/2009 | 3.60 | 3.04 | 3.60 | 47,621 | 53 | 14,411 |
| 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 |