THE ISLAMIC INSURANCE Historical
Performance Indicators 21/02/2019
MarketFirst
High Price1.14
Last Closing1.14
No. of Transactions6
SectorInsurance
Low Price1.13
Opening Price1.13
No. of Shares3,011
Div5.61
Change0.00
Closing Price1.14
Average Price1.13
P/E8.54
Value Traded3,403
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/02/2019 | 1.14 | 1.13 | 1.14 | 3,403 | 6 | 3,011 |
| 20/02/2019 | 1.14 | 1.14 | 1.14 | 469 | 1 | 411 |
| 19/02/2019 | 1.14 | 1.13 | 1.14 | 4,029 | 9 | 3,556 |
| 18/02/2019 | 1.13 | 1.13 | 1.13 | 401 | 1 | 355 |
| 17/02/2019 | 1.14 | 1.14 | 1.14 | 2,443 | 6 | 2,143 |
| 14/02/2019 | 1.13 | 1.13 | 1.13 | 2,317 | 7 | 2,050 |
| 13/02/2019 | 1.16 | 1.13 | 1.15 | 15,217 | 21 | 13,200 |
| 12/02/2019 | 1.20 | 1.20 | 1.20 | 2,520 | 2 | 2,100 |
| 11/02/2019 | 1.20 | 1.18 | 1.20 | 3,565 | 5 | 3,000 |
| 07/02/2019 | 1.21 | 1.19 | 1.21 | 10,789 | 21 | 9,000 |
| 05/02/2019 | 1.20 | 1.17 | 1.20 | 5,642 | 12 | 4,777 |
| 04/02/2019 | 1.17 | 1.16 | 1.17 | 6,202 | 5 | 5,342 |
| 03/02/2019 | 1.16 | 1.16 | 1.16 | 1,160 | 1 | 1,000 |
| 31/01/2019 | 1.16 | 1.16 | 1.16 | 1,334 | 3 | 1,150 |
| 30/01/2019 | 1.16 | 1.16 | 1.16 | 580 | 1 | 500 |
| 29/01/2019 | 1.18 | 1.18 | 1.18 | 118 | 1 | 100 |
| 24/01/2019 | 1.20 | 1.16 | 1.20 | 12,312 | 23 | 10,449 |
| 23/01/2019 | 1.16 | 1.16 | 1.16 | 267 | 2 | 230 |
| 21/01/2019 | 1.14 | 1.14 | 1.14 | 723 | 1 | 634 |
| 20/01/2019 | 1.13 | 1.13 | 1.13 | 249 | 2 | 220 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2019 | 1.14 | 1.13 | 1.14 | 10,744 | 23 | 9,476 |
| 10/02/2019 | 1.20 | 1.13 | 1.13 | 23,618 | 35 | 20,350 |
| 03/02/2019 | 1.21 | 1.16 | 1.21 | 23,792 | 39 | 20,119 |
| 27/01/2019 | 1.18 | 1.16 | 1.16 | 2,032 | 5 | 1,750 |
| 20/01/2019 | 1.20 | 1.13 | 1.20 | 13,551 | 28 | 11,533 |
| 13/01/2019 | 1.15 | 1.12 | 1.15 | 4,383 | 11 | 3,832 |
| 06/01/2019 | 1.14 | 1.11 | 1.13 | 4,424 | 10 | 3,924 |
| 30/12/2018 | 1.14 | 1.11 | 1.14 | 7,258 | 14 | 6,486 |
| 23/12/2018 | 1.14 | 1.11 | 1.13 | 142,428 | 18 | 126,072 |
| 16/12/2018 | 1.15 | 1.10 | 1.14 | 21,918 | 31 | 19,658 |
| 09/12/2018 | 1.17 | 1.10 | 1.14 | 10,741 | 7 | 9,434 |
| 02/12/2018 | 1.18 | 1.11 | 1.18 | 3,732 | 7 | 3,350 |
| 25/11/2018 | 1.19 | 1.13 | 1.13 | 18,971 | 25 | 16,496 |
| 18/11/2018 | 1.21 | 1.18 | 1.19 | 13,865 | 27 | 11,641 |
| 11/11/2018 | 1.24 | 1.20 | 1.20 | 16,302 | 16 | 13,475 |
| 04/11/2018 | 1.25 | 1.21 | 1.21 | 32,113 | 31 | 26,275 |
| 28/10/2018 | 1.27 | 1.24 | 1.25 | 17,665 | 22 | 14,041 |
| 21/10/2018 | 1.27 | 1.25 | 1.27 | 16,353 | 8 | 13,057 |
| 14/10/2018 | 1.25 | 1.24 | 1.24 | 4,983 | 10 | 4,017 |
| 07/10/2018 | 1.26 | 1.25 | 1.25 | 3,760 | 6 | 3,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/01/2019 | 1.20 | 1.11 | 1.16 | 25,428 | 57 | 21,950 |
| 02/12/2018 | 1.18 | 1.10 | 1.13 | 185,039 | 74 | 164,089 |
| 01/11/2018 | 1.25 | 1.13 | 1.13 | 81,313 | 100 | 67,937 |
| 01/10/2018 | 1.29 | 1.24 | 1.24 | 50,275 | 53 | 39,970 |
| 02/09/2018 | 1.29 | 1.24 | 1.28 | 26,971 | 46 | 21,455 |
| 01/08/2018 | 1.33 | 1.24 | 1.28 | 28,591 | 72 | 22,444 |
| 01/07/2018 | 1.28 | 1.24 | 1.24 | 36,809 | 45 | 29,196 |
| 03/06/2018 | 1.29 | 1.26 | 1.28 | 37,849 | 51 | 29,646 |
| 02/05/2018 | 1.33 | 1.25 | 1.28 | 53,172 | 73 | 41,726 |
| 01/04/2018 | 1.39 | 1.27 | 1.32 | 27,846 | 55 | 20,662 |
| 01/03/2018 | 1.38 | 1.35 | 1.36 | 53,874 | 48 | 39,563 |
| 01/02/2018 | 1.42 | 1.36 | 1.41 | 178,854 | 120 | 127,468 |
| 02/01/2018 | 1.39 | 1.34 | 1.37 | 44,295 | 73 | 32,332 |
| 03/12/2017 | 1.36 | 1.29 | 1.36 | 156,013 | 214 | 119,190 |
| 01/11/2017 | 1.34 | 1.29 | 1.29 | 169,690 | 153 | 130,050 |
| 01/10/2017 | 1.37 | 1.33 | 1.33 | 86,652 | 144 | 64,211 |
| 05/09/2017 | 1.37 | 1.30 | 1.35 | 134,455 | 194 | 100,723 |
| 01/08/2017 | 1.33 | 1.27 | 1.32 | 51,844 | 120 | 40,172 |
| 02/07/2017 | 1.32 | 1.25 | 1.28 | 138,925 | 158 | 108,222 |
| 01/06/2017 | 1.31 | 1.23 | 1.31 | 30,488 | 64 | 24,154 |