AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 29/10/2026
MarketFirst
High Price4.04
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.04
Opening Price4.04
No. of Shares100
Div6.19
Change-0.01
Closing Price4.04
Average Price4.04
P/E13.95
Value Traded404
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/07/2016 | 4.44 | 4.44 | 4.44 | 7,992 | 1 | 1,800 |
| 27/07/2016 | 4.52 | 4.46 | 4.46 | 70,435 | 22 | 15,704 |
| 26/07/2016 | 4.53 | 4.52 | 4.52 | 9,493 | 2 | 2,100 |
| 25/07/2016 | 4.55 | 4.53 | 4.53 | 18,635 | 5 | 4,100 |
| 18/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 13/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 16/05/2016 | 4.59 | 4.59 | 4.59 | 666 | 1 | 145 |
| 15/05/2016 | 4.59 | 4.59 | 4.59 | 459 | 1 | 100 |
| 18/04/2016 | 4.70 | 4.70 | 4.70 | 111,531 | 5 | 23,730 |
| 17/04/2016 | 4.70 | 4.70 | 4.70 | 92,872 | 14 | 19,760 |
| 13/04/2016 | 4.70 | 4.70 | 4.70 | 47,000 | 2 | 10,000 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 47,000 | 5 | 10,000 |
| 07/04/2016 | 4.70 | 4.70 | 4.70 | 43,785 | 3 | 9,316 |
| 06/04/2016 | 4.70 | 4.70 | 4.70 | 10,340 | 4 | 2,200 |
| 05/04/2016 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 04/04/2016 | 4.70 | 4.70 | 4.70 | 14,100 | 1 | 3,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 158,860 | 10 | 33,800 |
| 30/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| 23/03/2016 | 4.70 | 4.70 | 4.70 | 16,450 | 2 | 3,500 |
| 21/03/2016 | 4.70 | 4.70 | 4.70 | 28,200 | 2 | 6,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/08/2013 | 4.02 | 3.76 | 4.00 | 296,254 | 47 | 74,475 |
| 18/08/2013 | 3.75 | 3.75 | 3.75 | 32,400 | 17 | 8,640 |
| 12/08/2013 | 3.76 | 3.74 | 3.74 | 22,313 | 10 | 5,950 |
| 04/08/2013 | 3.82 | 3.76 | 3.76 | 35,227 | 16 | 9,340 |
| 28/07/2013 | 3.80 | 3.80 | 3.80 | 4,256 | 6 | 1,120 |
| 21/07/2013 | 3.85 | 3.80 | 3.81 | 13,613 | 9 | 3,580 |
| 14/07/2013 | 3.85 | 3.81 | 3.85 | 4,195 | 3 | 1,100 |
| 07/07/2013 | 3.81 | 3.80 | 3.81 | 26,620 | 21 | 7,001 |
| 30/06/2013 | 3.81 | 3.81 | 3.81 | 8,992 | 9 | 2,360 |
| 23/06/2013 | 3.81 | 3.80 | 3.80 | 6,651 | 5 | 1,750 |
| 16/06/2013 | 3.80 | 3.76 | 3.76 | 13,374 | 9 | 3,530 |
| 09/06/2013 | 3.81 | 3.80 | 3.80 | 20,146 | 14 | 5,300 |
| 02/06/2013 | 3.75 | 3.70 | 3.70 | 14,820 | 5 | 4,000 |
| 26/05/2013 | 3.75 | 3.75 | 3.75 | 9,375 | 6 | 2,500 |
| 19/05/2013 | 3.75 | 3.66 | 3.75 | 1,099,875 | 2 | 300,500 |
| 12/05/2013 | 3.75 | 3.50 | 3.75 | 4,816,678 | 29 | 1,375,660 |
| 05/05/2013 | 4.00 | 3.71 | 3.75 | 21,818 | 17 | 5,770 |
| 21/04/2013 | 3.98 | 3.71 | 3.98 | 413,453 | 5 | 104,122 |
| 14/04/2013 | 4.02 | 4.00 | 4.01 | 15,398 | 12 | 3,840 |
| 07/04/2013 | 4.04 | 4.00 | 4.01 | 59,744 | 28 | 14,870 |