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 |
|---|---|---|---|---|---|---|
| 24/09/2013 | 4.05 | 4.03 | 4.05 | 4,393 | 3 | 1,085 |
| 23/09/2013 | 4.03 | 4.00 | 4.03 | 8,215 | 4 | 2,046 |
| 10/09/2013 | 4.03 | 4.03 | 4.03 | 4,030 | 1 | 1,000 |
| 02/09/2013 | 4.09 | 4.09 | 4.09 | 270 | 3 | 66 |
| 01/09/2013 | 4.00 | 3.90 | 4.00 | 27,948 | 12 | 6,994 |
| 29/08/2013 | 4.00 | 3.98 | 4.00 | 33,135 | 18 | 8,300 |
| 28/08/2013 | 3.78 | 3.78 | 3.78 | 3,024 | 2 | 800 |
| 26/08/2013 | 4.02 | 3.76 | 4.02 | 260,095 | 27 | 65,375 |
| 22/08/2013 | 3.75 | 3.75 | 3.75 | 11,250 | 4 | 3,000 |
| 21/08/2013 | 3.75 | 3.75 | 3.75 | 2,813 | 1 | 750 |
| 20/08/2013 | 3.75 | 3.75 | 3.75 | 6,338 | 7 | 1,690 |
| 19/08/2013 | 3.75 | 3.75 | 3.75 | 12,000 | 5 | 3,200 |
| 15/08/2013 | 3.74 | 3.74 | 3.74 | 3,740 | 2 | 1,000 |
| 14/08/2013 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 13/08/2013 | 3.75 | 3.75 | 3.75 | 10,913 | 3 | 2,910 |
| 12/08/2013 | 3.76 | 3.75 | 3.75 | 5,786 | 4 | 1,540 |
| 07/08/2013 | 3.76 | 3.76 | 3.76 | 15,040 | 4 | 4,000 |
| 06/08/2013 | 3.78 | 3.76 | 3.78 | 5,353 | 3 | 1,420 |
| 05/08/2013 | 3.78 | 3.77 | 3.78 | 12,923 | 8 | 3,420 |
| 04/08/2013 | 3.82 | 3.82 | 3.82 | 1,910 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/04/2009 | 2.57 | 2.45 | 2.45 | 3,559 | 5 | 1,450 |
| 29/03/2009 | 2.57 | 2.32 | 2.45 | 7,235 | 11 | 2,980 |
| 22/03/2009 | 2.23 | 2.23 | 2.23 | 2,230 | 1 | 1,000 |
| 15/03/2009 | 2.35 | 2.13 | 2.13 | 1,675 | 6 | 720 |
| 08/03/2009 | 2.28 | 2.28 | 2.28 | 5,700 | 1 | 2,500 |
| 01/03/2009 | 2.28 | 2.08 | 2.28 | 7,383 | 7 | 3,510 |
| 15/02/2009 | 2.40 | 2.08 | 2.08 | 14,778 | 25 | 6,830 |
| 08/02/2009 | 2.21 | 2.21 | 2.21 | 553 | 2 | 250 |
| 01/02/2009 | 2.11 | 2.11 | 2.11 | 4,220 | 3 | 2,000 |
| 18/01/2009 | 2.27 | 2.06 | 2.16 | 4,416 | 6 | 2,050 |
| 11/01/2009 | 2.20 | 2.20 | 2.20 | 2,090 | 2 | 950 |
| 21/12/2008 | 2.10 | 2.10 | 2.10 | 1,365 | 1 | 650 |
| 14/12/2008 | 2.55 | 2.20 | 2.20 | 1,966 | 8 | 810 |
| 30/11/2008 | 2.47 | 2.35 | 2.35 | 7,226 | 7 | 2,960 |
| 23/11/2008 | 2.46 | 2.25 | 2.26 | 1,860 | 8 | 790 |
| 16/11/2008 | 2.70 | 2.57 | 2.57 | 13,359 | 9 | 5,050 |
| 09/11/2008 | 2.52 | 2.35 | 2.46 | 1,501 | 3 | 600 |
| 26/10/2008 | 2.52 | 2.52 | 2.40 | 2,520 | 1 | 1,000 |
| 19/10/2008 | 2.40 | 2.33 | 2.40 | 7,694 | 6 | 3,250 |
| 12/10/2008 | 2.69 | 2.45 | 2.45 | 7,923 | 5 | 3,050 |