IRBID DISTRICT ELECTRICITY Historical
Performance Indicators 22/10/2025
MarketFirst
High Price5.62
Last Closing5.62
No. of Transactions2
SectorUtilities and Energy
Low Price5.62
Opening Price5.62
No. of Shares150
Div4.82
Change0.00
Closing Price5.62
Average Price5.62
P/E15.39
Value Traded843
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/07/2025 | 5.60 | 5.50 | 5.57 | 19,298 | 16 | 3,497 |
| 20/07/2025 | 5.55 | 5.50 | 5.55 | 6,657 | 13 | 1,210 |
| 17/07/2025 | 5.50 | 5.48 | 5.50 | 5,659 | 12 | 1,029 |
| 15/07/2025 | 5.51 | 5.51 | 5.51 | 121 | 1 | 22 |
| 14/07/2025 | 5.57 | 5.50 | 5.50 | 4,812 | 7 | 870 |
| 13/07/2025 | 5.55 | 5.50 | 5.51 | 2,357 | 6 | 427 |
| 09/07/2025 | 5.50 | 5.50 | 5.50 | 913 | 3 | 166 |
| 08/07/2025 | 5.60 | 5.50 | 5.50 | 5,762 | 6 | 1,047 |
| 07/07/2025 | 5.60 | 5.60 | 5.60 | 9,520 | 7 | 1,700 |
| 06/07/2025 | 5.60 | 5.48 | 5.60 | 36,222 | 20 | 6,527 |
| 03/07/2025 | 5.54 | 5.51 | 5.54 | 5,678 | 5 | 1,030 |
| 02/07/2025 | 5.55 | 5.45 | 5.55 | 16,426 | 14 | 3,010 |
| 01/07/2025 | 5.54 | 5.54 | 5.54 | 560 | 3 | 101 |
| 30/06/2025 | 5.55 | 5.50 | 5.55 | 4,508 | 12 | 819 |
| 29/06/2025 | 5.55 | 5.43 | 5.55 | 2,516 | 16 | 458 |
| 25/06/2025 | 5.54 | 5.50 | 5.50 | 6,839 | 7 | 1,236 |
| 24/06/2025 | 5.55 | 5.50 | 5.54 | 9,401 | 9 | 1,709 |
| 23/06/2025 | 5.53 | 5.49 | 5.50 | 6,658 | 12 | 1,211 |
| 19/06/2025 | 5.55 | 5.50 | 5.55 | 18,148 | 9 | 3,271 |
| 18/06/2025 | 5.48 | 5.48 | 5.48 | 82 | 1 | 15 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/11/2024 | 6.33 | 6.14 | 6.31 | 29,530 | 62 | 4,708 |
| 03/11/2024 | 6.38 | 6.01 | 6.21 | 93,605 | 83 | 15,188 |
| 27/10/2024 | 6.44 | 6.35 | 6.43 | 12,356 | 38 | 1,930 |
| 20/10/2024 | 6.49 | 6.40 | 6.44 | 7,846 | 25 | 1,216 |
| 13/10/2024 | 6.50 | 6.40 | 6.40 | 28,991 | 21 | 4,511 |
| 06/10/2024 | 6.58 | 6.42 | 6.55 | 76,328 | 22 | 11,871 |
| 29/09/2024 | 6.59 | 6.42 | 6.59 | 9,869 | 20 | 1,529 |
| 22/09/2024 | 6.65 | 6.41 | 6.62 | 3,563 | 18 | 542 |
| 15/09/2024 | 6.67 | 6.55 | 6.65 | 6,855 | 13 | 1,039 |
| 08/09/2024 | 6.66 | 6.57 | 6.65 | 4,880 | 17 | 738 |
| 01/09/2024 | 6.67 | 6.30 | 6.59 | 23,220 | 49 | 3,594 |
| 25/08/2024 | 6.67 | 6.55 | 6.62 | 3,817 | 32 | 578 |
| 18/08/2024 | 6.70 | 6.60 | 6.60 | 24,035 | 40 | 3,622 |
| 11/08/2024 | 6.70 | 6.50 | 6.68 | 19,048 | 48 | 2,847 |
| 04/08/2024 | 6.95 | 6.46 | 6.85 | 13,466 | 34 | 2,006 |
| 28/07/2024 | 7.00 | 6.70 | 6.89 | 21,471 | 63 | 3,131 |
| 21/07/2024 | 6.98 | 6.90 | 6.91 | 20,143 | 42 | 2,909 |
| 14/07/2024 | 7.04 | 6.95 | 6.98 | 16,178 | 45 | 2,320 |
| 08/07/2024 | 7.06 | 6.92 | 7.00 | 19,129 | 75 | 2,740 |
| 30/06/2024 | 7.08 | 7.06 | 7.08 | 14,415 | 24 | 2,039 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/01/2021 | 9.00 | 8.42 | 8.59 | 20,827 | 48 | 2,378 |
| 01/12/2020 | 8.75 | 8.23 | 8.65 | 20,397 | 57 | 2,409 |
| 01/11/2020 | 8.99 | 8.23 | 8.69 | 28,307 | 57 | 3,314 |
| 01/10/2020 | 9.09 | 8.67 | 9.09 | 4,514 | 12 | 504 |
| 01/09/2020 | 9.65 | 8.87 | 9.09 | 42,075 | 60 | 4,586 |
| 01/06/2020 | 10.47 | 9.74 | 10.15 | 11,149 | 20 | 1,119 |
| 02/02/2020 | 11.49 | 9.95 | 10.40 | 21,869 | 33 | 2,023 |
| 02/01/2020 | 11.70 | 10.97 | 11.25 | 235,425 | 31 | 21,008 |
| 01/12/2019 | 11.45 | 10.61 | 11.00 | 36,130 | 71 | 3,292 |
| 03/11/2019 | 11.45 | 10.55 | 10.99 | 28,052 | 44 | 2,583 |
| 01/10/2019 | 10.90 | 10.11 | 10.57 | 28,555 | 52 | 2,744 |
| 01/09/2019 | 10.24 | 9.90 | 10.20 | 44,097 | 62 | 4,386 |
| 01/08/2019 | 10.24 | 9.85 | 10.17 | 19,174 | 50 | 1,921 |
| 01/07/2019 | 10.07 | 9.40 | 10.07 | 33,154 | 78 | 3,458 |
| 02/06/2019 | 9.88 | 9.53 | 9.69 | 51,103 | 132 | 5,297 |
| 01/05/2019 | 10.08 | 9.50 | 10.07 | 34,285 | 110 | 3,511 |
| 01/04/2019 | 10.34 | 9.50 | 10.09 | 35,664 | 87 | 3,549 |
| 03/03/2019 | 10.80 | 9.61 | 10.29 | 20,479 | 85 | 2,044 |
| 03/02/2019 | 10.09 | 9.51 | 10.05 | 20,451 | 60 | 2,054 |
| 02/01/2019 | 10.27 | 9.44 | 10.09 | 16,608 | 43 | 1,663 |