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 |
|---|---|---|---|---|---|---|
| 31/12/2013 | 4.51 | 4.29 | 4.50 | 69,220 | 10 | 15,990 |
| 30/12/2013 | 4.20 | 4.20 | 4.20 | 3,360 | 1 | 800 |
| 29/12/2013 | 4.20 | 4.10 | 4.20 | 24,247 | 11 | 5,871 |
| 26/12/2013 | 4.15 | 3.84 | 4.10 | 392,643 | 8 | 101,950 |
| 01/12/2013 | 4.15 | 4.15 | 4.15 | 519 | 1 | 125 |
| 27/11/2013 | 4.14 | 4.14 | 4.14 | 4,140 | 1 | 1,000 |
| 26/11/2013 | 4.05 | 4.00 | 4.00 | 8,028 | 3 | 2,000 |
| 18/11/2013 | 4.20 | 4.20 | 4.20 | 4,200 | 1 | 1,000 |
| 13/11/2013 | 4.10 | 4.10 | 4.10 | 2,153 | 2 | 525 |
| 12/11/2013 | 4.10 | 4.10 | 4.10 | 103 | 1 | 25 |
| 04/11/2013 | 4.00 | 4.00 | 4.00 | 300 | 1 | 75 |
| 03/11/2013 | 4.10 | 4.10 | 4.10 | 4,428 | 4 | 1,080 |
| 31/10/2013 | 4.10 | 4.03 | 4.10 | 247 | 2 | 61 |
| 27/10/2013 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 21/10/2013 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 08/10/2013 | 4.00 | 4.00 | 4.00 | 8,000 | 10 | 2,000 |
| 06/10/2013 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 02/10/2013 | 4.00 | 4.00 | 4.00 | 1,124 | 3 | 281 |
| 01/10/2013 | 4.00 | 4.00 | 4.00 | 7,600 | 4 | 1,900 |
| 25/09/2013 | 4.08 | 4.05 | 4.07 | 5,950 | 6 | 1,461 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 30/08/2009 | 2.31 | 2.30 | 2.30 | 5,080 | 3 | 2,200 |
| 23/08/2009 | 2.40 | 2.40 | 2.40 | 960 | 2 | 400 |
| 16/08/2009 | 2.32 | 2.30 | 2.30 | 5,766 | 3 | 2,500 |
| 09/08/2009 | 2.44 | 2.37 | 2.44 | 583 | 2 | 240 |
| 02/08/2009 | 2.33 | 2.30 | 2.33 | 15,549 | 5 | 6,700 |
| 26/07/2009 | 2.31 | 2.27 | 2.30 | 25,289 | 8 | 11,000 |
| 19/07/2009 | 2.31 | 2.31 | 2.31 | 15,477 | 3 | 6,700 |
| 12/07/2009 | 2.32 | 2.27 | 2.27 | 48,249 | 14 | 20,975 |
| 05/07/2009 | 2.31 | 2.30 | 2.31 | 23,070 | 6 | 10,000 |
| 28/06/2009 | 2.36 | 2.31 | 2.31 | 4,876 | 3 | 2,100 |
| 21/06/2009 | 2.37 | 2.30 | 2.35 | 16,828 | 10 | 7,290 |
| 14/06/2009 | 2.31 | 2.31 | 2.31 | 29,799 | 2 | 12,900 |
| 07/06/2009 | 2.30 | 2.29 | 2.29 | 3,440 | 2 | 1,500 |
| 31/05/2009 | 2.26 | 2.26 | 2.26 | 37,290 | 8 | 16,500 |
| 25/05/2009 | 2.48 | 2.26 | 2.26 | 58,144 | 17 | 25,530 |
| 17/05/2009 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 03/05/2009 | 2.55 | 2.55 | 2.55 | 2,550 | 2 | 1,000 |
| 26/04/2009 | 2.45 | 2.45 | 2.45 | 4,900 | 1 | 2,000 |
| 19/04/2009 | 2.55 | 2.45 | 2.45 | 755 | 3 | 300 |
| 12/04/2009 | 2.45 | 2.45 | 2.45 | 1,225 | 1 | 500 |