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 |
|---|---|---|---|---|---|---|
| 08/12/2025 | 3.92 | 3.92 | 3.92 | 490 | 1 | 125 |
| 02/12/2025 | 3.78 | 3.78 | 3.78 | 42 | 1 | 11 |
| 01/12/2025 | 3.80 | 3.80 | 3.80 | 8 | 1 | 2 |
| 30/11/2025 | 3.80 | 3.80 | 3.80 | 103 | 2 | 27 |
| 27/11/2025 | 3.72 | 3.68 | 3.72 | 1,329 | 4 | 361 |
| 20/11/2025 | 3.92 | 3.92 | 3.92 | 388 | 1 | 99 |
| 04/11/2025 | 3.68 | 3.68 | 3.68 | 478 | 1 | 130 |
| 07/10/2025 | 3.67 | 3.67 | 3.67 | 3,670 | 7 | 1,000 |
| 08/09/2025 | 3.66 | 3.66 | 3.66 | 4,392 | 1 | 1,200 |
| 04/08/2025 | 3.80 | 3.65 | 3.65 | 3,201 | 5 | 875 |
| 03/07/2025 | 3.93 | 3.93 | 3.93 | 3,254 | 4 | 828 |
| 04/06/2025 | 3.70 | 3.70 | 3.70 | 52,710 | 9 | 14,246 |
| 19/05/2025 | 3.68 | 3.68 | 3.68 | 1,568 | 2 | 426 |
| 18/05/2025 | 3.75 | 3.70 | 3.70 | 428 | 3 | 115 |
| 29/04/2025 | 3.75 | 3.75 | 3.75 | 1,455 | 3 | 388 |
| 21/04/2025 | 3.76 | 3.75 | 3.75 | 2,298 | 2 | 612 |
| 24/03/2025 | 3.75 | 3.75 | 3.75 | 13,125 | 1 | 3,500 |
| 06/03/2025 | 3.75 | 3.75 | 3.75 | 1,875 | 2 | 500 |
| 05/03/2025 | 3.75 | 3.75 | 3.75 | 1,875 | 2 | 500 |
| 11/02/2025 | 3.90 | 3.90 | 3.90 | 11,213 | 1 | 2,875 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2025 | 3.80 | 3.80 | 3.80 | 2,523 | 1 | 664 |
| 12/01/2025 | 3.80 | 3.80 | 3.80 | 13,748 | 6 | 3,618 |
| 05/01/2025 | 3.80 | 3.80 | 3.80 | 9,052 | 5 | 2,382 |
| 15/12/2024 | 3.81 | 3.81 | 3.81 | 114 | 5 | 30 |
| 24/11/2024 | 3.80 | 3.80 | 3.80 | 388 | 1 | 102 |
| 10/11/2024 | 3.80 | 3.80 | 3.80 | 460 | 1 | 121 |
| 06/10/2024 | 3.92 | 3.80 | 3.92 | 3,017 | 4 | 770 |
| 29/09/2024 | 3.60 | 3.60 | 3.60 | 43 | 1 | 12 |
| 22/09/2024 | 3.90 | 3.61 | 3.61 | 10,569 | 12 | 2,730 |
| 15/09/2024 | 3.85 | 3.85 | 3.85 | 39 | 1 | 10 |
| 21/07/2024 | 3.90 | 3.89 | 3.90 | 8,313 | 8 | 2,134 |
| 14/07/2024 | 3.81 | 3.81 | 3.81 | 213 | 1 | 56 |
| 08/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 30/06/2024 | 3.75 | 3.50 | 3.75 | 1,768 | 7 | 480 |
| 23/06/2024 | 3.50 | 3.50 | 3.50 | 315 | 1 | 90 |
| 10/06/2024 | 3.50 | 3.50 | 3.50 | 1,400 | 2 | 400 |
| 26/05/2024 | 3.50 | 3.50 | 3.50 | 700 | 2 | 200 |
| 05/05/2024 | 3.61 | 3.50 | 3.50 | 15,990 | 9 | 4,500 |
| 31/03/2024 | 3.56 | 3.56 | 3.56 | 11 | 1 | 3 |
| 28/01/2024 | 3.60 | 3.60 | 3.60 | 1,123 | 2 | 312 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 02/10/2022 | 3.70 | 3.60 | 3.70 | 717 | 3 | 194 |
| 01/09/2022 | 3.61 | 3.60 | 3.60 | 8,232 | 5 | 2,281 |
| 01/08/2022 | 4.38 | 3.78 | 3.78 | 10,589 | 14 | 2,566 |
| 03/07/2022 | 4.38 | 4.38 | 4.38 | 4,722 | 2 | 1,078 |
| 01/06/2022 | 4.38 | 4.08 | 4.38 | 692 | 5 | 158 |
| 08/05/2022 | 4.08 | 3.80 | 4.08 | 2,516 | 7 | 630 |
| 03/04/2022 | 3.87 | 3.35 | 3.87 | 5,467 | 6 | 1,573 |
| 01/03/2022 | 3.60 | 3.37 | 3.60 | 10,620 | 9 | 3,150 |
| 01/02/2022 | 3.37 | 3.31 | 3.37 | 2,616 | 8 | 781 |
| 01/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 01/09/2021 | 3.08 | 3.07 | 3.08 | 154 | 2 | 50 |
| 01/08/2021 | 3.05 | 3.02 | 3.05 | 11,881 | 6 | 3,897 |
| 01/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
| 01/06/2021 | 3.07 | 2.96 | 3.00 | 116,937 | 32 | 39,054 |
| 02/05/2021 | 3.05 | 2.91 | 2.95 | 10,366 | 13 | 3,525 |
| 01/03/2021 | 3.08 | 3.06 | 3.06 | 9,307 | 5 | 3,035 |
| 01/02/2021 | 3.19 | 3.17 | 3.17 | 4,613 | 5 | 1,450 |
| 03/01/2021 | 3.05 | 2.90 | 3.04 | 4,047 | 9 | 1,352 |
| 01/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |