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 |
|---|---|---|---|---|---|---|
| 21/05/2025 | 3.02 | 3.02 | 3.02 | 17,492 | 10 | 5,792 |
| 19/05/2025 | 3.02 | 3.02 | 3.02 | 18 | 1 | 6 |
| 18/05/2025 | 3.03 | 3.03 | 3.03 | 18 | 1 | 6 |
| 15/05/2025 | 3.02 | 3.00 | 3.00 | 1,091 | 2 | 363 |
| 13/05/2025 | 3.05 | 3.05 | 3.05 | 2,593 | 3 | 850 |
| 12/05/2025 | 3.08 | 3.08 | 3.08 | 616 | 1 | 200 |
| 11/05/2025 | 3.10 | 3.08 | 3.08 | 929 | 2 | 300 |
| 07/05/2025 | 3.10 | 3.10 | 3.10 | 620 | 1 | 200 |
| 06/05/2025 | 3.10 | 3.02 | 3.10 | 4,570 | 5 | 1,500 |
| 30/04/2025 | 3.00 | 2.95 | 2.99 | 9,607 | 8 | 3,231 |
| 29/04/2025 | 3.00 | 2.97 | 3.00 | 3,425 | 5 | 1,150 |
| 28/04/2025 | 3.10 | 3.08 | 3.10 | 8,624 | 8 | 2,788 |
| 27/04/2025 | 3.02 | 3.00 | 3.02 | 9,026 | 4 | 2,992 |
| 23/04/2025 | 3.01 | 2.81 | 3.01 | 58,892 | 9 | 20,315 |
| 22/04/2025 | 3.03 | 3.03 | 3.03 | 176 | 1 | 58 |
| 17/04/2025 | 3.03 | 3.00 | 3.03 | 906 | 2 | 300 |
| 14/04/2025 | 3.00 | 3.00 | 3.00 | 1,509 | 2 | 503 |
| 13/04/2025 | 3.01 | 3.00 | 3.01 | 12,035 | 3 | 4,010 |
| 10/04/2025 | 3.00 | 2.99 | 3.00 | 5,989 | 3 | 2,000 |
| 08/04/2025 | 3.00 | 2.99 | 3.00 | 5,995 | 2 | 2,005 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/08/2022 | 3.32 | 2.88 | 3.06 | 19,253 | 23 | 6,371 |
| 14/08/2022 | 2.68 | 2.48 | 2.68 | 12,422 | 10 | 4,866 |
| 07/08/2022 | 2.35 | 2.27 | 2.35 | 4,582 | 4 | 1,996 |
| 31/07/2022 | 2.30 | 2.20 | 2.30 | 34,231 | 13 | 15,057 |
| 24/07/2022 | 2.20 | 2.18 | 2.20 | 20,282 | 23 | 9,225 |
| 17/07/2022 | 2.22 | 2.21 | 2.21 | 2,734 | 3 | 1,236 |
| 03/07/2022 | 2.40 | 2.22 | 2.40 | 1,103 | 5 | 472 |
| 26/06/2022 | 2.37 | 2.36 | 2.37 | 1,929 | 5 | 817 |
| 19/06/2022 | 2.21 | 2.21 | 2.21 | 1,176 | 2 | 532 |
| 05/06/2022 | 2.25 | 2.12 | 2.25 | 39,629 | 11 | 17,869 |
| 29/05/2022 | 2.30 | 2.18 | 2.18 | 8,941 | 3 | 3,974 |
| 22/05/2022 | 2.26 | 2.11 | 2.26 | 57,574 | 22 | 26,326 |
| 15/05/2022 | 2.11 | 2.05 | 2.10 | 41,527 | 10 | 19,771 |
| 08/05/2022 | 2.12 | 2.09 | 2.10 | 47,884 | 20 | 22,845 |
| 17/04/2022 | 2.10 | 2.00 | 2.10 | 10,058 | 3 | 4,800 |
| 10/04/2022 | 2.10 | 2.00 | 2.10 | 18,422 | 17 | 8,829 |
| 03/04/2022 | 2.05 | 2.05 | 2.05 | 1,025 | 1 | 500 |
| 27/03/2022 | 2.20 | 2.10 | 2.10 | 39,774 | 15 | 18,126 |
| 13/03/2022 | 2.12 | 2.11 | 2.11 | 16,927 | 9 | 8,013 |
| 06/03/2022 | 2.11 | 2.11 | 2.11 | 14,770 | 12 | 7,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/06/2011 | 2.54 | 2.25 | 2.39 | 40,061 | 22 | 16,396 |
| 02/05/2011 | 2.80 | 2.27 | 2.66 | 31,200 | 27 | 12,185 |
| 03/04/2011 | 2.68 | 2.01 | 2.17 | 27,244 | 23 | 10,608 |
| 01/03/2011 | 2.53 | 2.35 | 2.40 | 53,468 | 8 | 22,732 |
| 01/02/2011 | 2.62 | 2.52 | 2.53 | 10,103 | 15 | 3,935 |
| 02/01/2011 | 2.62 | 2.41 | 2.50 | 24,053 | 31 | 9,549 |
| 01/12/2010 | 2.64 | 2.32 | 2.64 | 61,250 | 49 | 24,287 |
| 01/11/2010 | 2.40 | 2.17 | 2.40 | 4,646 | 19 | 2,029 |
| 03/10/2010 | 2.35 | 2.26 | 2.28 | 29,363 | 48 | 12,811 |
| 01/09/2010 | 2.49 | 2.30 | 2.35 | 9,636 | 12 | 4,042 |
| 01/08/2010 | 2.61 | 2.30 | 2.49 | 8,476 | 23 | 3,476 |
| 01/07/2010 | 2.74 | 2.26 | 2.29 | 29,326 | 34 | 12,539 |
| 01/06/2010 | 2.73 | 2.23 | 2.72 | 389,039 | 41 | 170,047 |
| 02/05/2010 | 2.35 | 2.25 | 2.35 | 55,761 | 53 | 24,359 |
| 01/04/2010 | 2.50 | 2.33 | 2.33 | 3,929 | 12 | 1,669 |
| 01/03/2010 | 2.50 | 2.30 | 2.50 | 20,390 | 30 | 8,663 |
| 01/02/2010 | 2.45 | 2.28 | 2.42 | 3,283 | 13 | 1,399 |
| 03/01/2010 | 2.65 | 2.43 | 2.50 | 5,902 | 17 | 2,325 |
| 01/12/2009 | 2.62 | 2.18 | 2.62 | 56,504 | 76 | 23,972 |
| 01/11/2009 | 2.32 | 2.10 | 2.30 | 430,779 | 38 | 187,454 |