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 |
|---|---|---|---|---|---|---|
| 29/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 22/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| 08/12/2015 | 4.59 | 4.59 | 4.59 | 2,295 | 1 | 500 |
| 04/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 28/10/2015 | 4.60 | 4.59 | 4.60 | 90,515 | 7 | 19,680 |
| 18/10/2015 | 4.50 | 4.49 | 4.50 | 256,802 | 6 | 57,078 |
| 14/10/2015 | 4.49 | 4.49 | 4.49 | 988 | 2 | 220 |
| 01/10/2015 | 4.47 | 4.47 | 4.47 | 11,130 | 1 | 2,490 |
| 29/09/2015 | 4.43 | 4.42 | 4.42 | 2,213 | 2 | 500 |
| 22/09/2015 | 4.46 | 4.46 | 4.46 | 4,460 | 1 | 1,000 |
| 16/09/2015 | 4.46 | 4.46 | 4.46 | 17,840 | 3 | 4,000 |
| 30/08/2015 | 4.49 | 4.49 | 4.49 | 449 | 1 | 100 |
| 23/08/2015 | 4.50 | 4.50 | 4.50 | 450 | 1 | 100 |
| 18/08/2015 | 4.45 | 4.45 | 4.45 | 8,900 | 6 | 2,000 |
| 12/08/2015 | 4.50 | 4.50 | 4.50 | 675 | 1 | 150 |
| 11/08/2015 | 4.50 | 4.50 | 4.50 | 25,299 | 5 | 5,622 |
| 10/08/2015 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 03/08/2015 | 4.50 | 4.50 | 4.50 | 5,175 | 2 | 1,150 |
| 02/08/2015 | 4.50 | 4.50 | 4.50 | 225,000 | 1 | 50,000 |
| 30/07/2015 | 4.50 | 4.50 | 4.50 | 2,250 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/11/2012 | 3.49 | 3.49 | 3.49 | 1,047 | 1 | 300 |
| 30/10/2012 | 3.55 | 3.50 | 3.50 | 4,050 | 3 | 1,150 |
| 23/09/2012 | 3.55 | 3.55 | 3.55 | 1,669 | 2 | 470 |
| 09/09/2012 | 3.55 | 3.53 | 3.55 | 15,472 | 3 | 4,360 |
| 02/09/2012 | 3.39 | 3.14 | 3.39 | 25,073 | 12 | 7,649 |
| 26/08/2012 | 3.11 | 3.05 | 3.11 | 16,890 | 7 | 5,450 |
| 29/07/2012 | 3.00 | 2.80 | 3.00 | 716 | 3 | 250 |
| 22/07/2012 | 2.80 | 2.80 | 2.80 | 280 | 1 | 100 |
| 15/07/2012 | 2.79 | 2.65 | 2.75 | 2,433 | 3 | 900 |
| 08/07/2012 | 2.89 | 2.75 | 2.76 | 4,251 | 4 | 1,540 |
| 01/07/2012 | 2.89 | 2.65 | 2.89 | 4,064 | 4 | 1,500 |
| 24/06/2012 | 2.77 | 2.77 | 2.77 | 111 | 1 | 40 |
| 17/06/2012 | 2.65 | 2.65 | 2.65 | 5,300 | 1 | 2,000 |
| 03/06/2012 | 2.65 | 2.65 | 2.65 | 1,272 | 2 | 480 |
| 20/05/2012 | 2.76 | 2.68 | 2.76 | 7,231 | 3 | 2,692 |
| 13/05/2012 | 2.76 | 2.70 | 2.70 | 9,502 | 8 | 3,458 |
| 06/05/2012 | 2.85 | 2.85 | 2.85 | 10,659 | 6 | 3,740 |
| 22/04/2012 | 2.80 | 2.80 | 2.80 | 560 | 2 | 200 |
| 15/04/2012 | 2.95 | 2.94 | 2.94 | 24,991 | 9 | 8,500 |
| 08/04/2012 | 3.04 | 2.85 | 3.04 | 30,852 | 19 | 10,753 |