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 |
|---|---|---|---|---|---|---|
| 20/03/2014 | 4.65 | 4.65 | 4.65 | 465 | 1 | 100 |
| 19/03/2014 | 4.46 | 4.46 | 4.46 | 446 | 1 | 100 |
| 18/03/2014 | 4.50 | 4.45 | 4.45 | 12,303 | 7 | 2,760 |
| 17/03/2014 | 4.52 | 4.50 | 4.50 | 4,954 | 3 | 1,100 |
| 16/03/2014 | 4.51 | 4.51 | 4.51 | 902 | 1 | 200 |
| 13/03/2014 | 4.52 | 4.51 | 4.52 | 998 | 2 | 221 |
| 10/03/2014 | 4.65 | 4.65 | 4.65 | 233 | 1 | 50 |
| 09/03/2014 | 4.66 | 4.65 | 4.66 | 699 | 3 | 150 |
| 02/03/2014 | 4.70 | 4.65 | 4.70 | 1,868 | 7 | 400 |
| 27/02/2014 | 4.57 | 4.50 | 4.50 | 6,820 | 7 | 1,500 |
| 26/02/2014 | 4.68 | 4.45 | 4.56 | 14,243 | 14 | 3,130 |
| 25/02/2014 | 4.70 | 4.51 | 4.70 | 2,188 | 5 | 471 |
| 10/02/2014 | 4.75 | 4.75 | 4.75 | 138 | 1 | 29 |
| 09/02/2014 | 4.65 | 4.50 | 4.65 | 4,755 | 4 | 1,050 |
| 28/01/2014 | 4.74 | 4.73 | 4.74 | 1,183 | 2 | 250 |
| 26/01/2014 | 4.74 | 4.73 | 4.74 | 7,308 | 2 | 1,545 |
| 23/01/2014 | 4.72 | 4.72 | 4.72 | 6,235 | 2 | 1,321 |
| 22/01/2014 | 4.72 | 4.72 | 4.72 | 9,440 | 2 | 2,000 |
| 21/01/2014 | 4.72 | 4.70 | 4.72 | 9,401 | 5 | 2,000 |
| 08/01/2014 | 4.70 | 4.20 | 4.70 | 785 | 2 | 175 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/02/2010 | 2.40 | 2.35 | 2.40 | 5,240 | 3 | 2,200 |
| 07/02/2010 | 2.35 | 2.14 | 2.35 | 7,466 | 7 | 3,390 |
| 31/01/2010 | 2.37 | 2.15 | 2.15 | 68 | 3 | 30 |
| 24/01/2010 | 2.49 | 2.24 | 2.49 | 8,570 | 7 | 3,540 |
| 17/01/2010 | 2.31 | 2.17 | 2.17 | 2,182 | 2 | 1,005 |
| 10/01/2010 | 2.20 | 2.04 | 2.20 | 4,459 | 6 | 2,145 |
| 03/01/2010 | 2.10 | 2.10 | 2.10 | 4,200 | 2 | 2,000 |
| 27/12/2009 | 2.20 | 2.00 | 2.10 | 1,140,221 | 13 | 550,200 |
| 20/12/2009 | 2.21 | 2.00 | 2.00 | 316,000 | 23 | 157,650 |
| 06/12/2009 | 2.25 | 2.18 | 2.20 | 8,876 | 4 | 4,035 |
| 22/11/2009 | 2.32 | 2.04 | 2.13 | 277 | 4 | 130 |
| 15/11/2009 | 2.14 | 2.14 | 2.14 | 11 | 1 | 5 |
| 08/11/2009 | 2.12 | 2.04 | 2.04 | 11,326 | 10 | 5,410 |
| 01/11/2009 | 2.20 | 2.20 | 2.20 | 1,892 | 3 | 860 |
| 18/10/2009 | 2.31 | 2.31 | 2.31 | 1,155 | 1 | 500 |
| 11/10/2009 | 2.31 | 2.31 | 2.31 | 2,310 | 1 | 1,000 |
| 04/10/2009 | 2.31 | 2.31 | 2.31 | 28,413 | 15 | 12,300 |
| 27/09/2009 | 2.32 | 2.32 | 2.32 | 2,320 | 1 | 1,000 |
| 24/09/2009 | 2.32 | 2.32 | 2.32 | 2,320 | 1 | 1,000 |
| 13/09/2009 | 2.31 | 2.31 | 2.31 | 2,310 | 1 | 1,000 |