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 |
|---|---|---|---|---|---|---|
| 02/08/2023 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 30/07/2023 | 3.99 | 3.99 | 3.99 | 782 | 2 | 196 |
| 10/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 05/07/2023 | 3.70 | 3.66 | 3.70 | 1,722 | 3 | 466 |
| 03/07/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 22/06/2023 | 3.62 | 3.62 | 3.62 | 181 | 1 | 50 |
| 21/06/2023 | 3.65 | 3.65 | 3.65 | 36,343 | 5 | 9,957 |
| 15/06/2023 | 3.85 | 3.85 | 3.85 | 4,967 | 2 | 1,290 |
| 14/06/2023 | 3.85 | 3.85 | 3.85 | 943 | 4 | 245 |
| 29/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 23/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| 27/04/2023 | 3.59 | 3.59 | 3.59 | 1,533 | 2 | 427 |
| 26/04/2023 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 20/02/2023 | 3.88 | 3.88 | 3.88 | 431 | 3 | 111 |
| 13/02/2023 | 3.61 | 3.61 | 3.61 | 2,011 | 5 | 557 |
| 31/01/2023 | 3.70 | 3.68 | 3.70 | 380 | 2 | 103 |
| 26/01/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 03/11/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 20/10/2022 | 3.70 | 3.70 | 3.70 | 692 | 2 | 187 |
| 12/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| 30/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
| 16/05/2021 | 3.05 | 2.91 | 2.91 | 4,330 | 4 | 1,480 |
| 14/03/2021 | 3.06 | 3.06 | 3.06 | 5,921 | 3 | 1,935 |
| 28/02/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
| 21/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
| 07/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
| 17/01/2021 | 3.04 | 2.90 | 3.04 | 1,600 | 4 | 542 |
| 10/01/2021 | 3.05 | 3.05 | 3.05 | 1,678 | 1 | 550 |
| 03/01/2021 | 2.98 | 2.90 | 2.98 | 770 | 4 | 260 |
| 27/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
| 22/11/2020 | 2.72 | 2.71 | 2.71 | 25,660 | 11 | 9,465 |
| 01/11/2020 | 2.85 | 2.85 | 2.85 | 713 | 1 | 250 |
| 18/10/2020 | 2.85 | 2.85 | 2.85 | 1,519 | 3 | 533 |
| 04/10/2020 | 2.72 | 2.72 | 2.72 | 544 | 2 | 200 |
| 06/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
| 09/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| 26/07/2020 | 2.64 | 2.64 | 2.64 | 3,960 | 2 | 1,500 |
| 19/07/2020 | 2.72 | 2.72 | 2.72 | 5,440 | 1 | 2,000 |
| 28/06/2020 | 2.71 | 2.70 | 2.70 | 2,740 | 2 | 1,014 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/02/2015 | 4.75 | 4.50 | 4.75 | 11,475 | 3 | 2,500 |
| 04/01/2015 | 4.75 | 4.70 | 4.75 | 4,668 | 2 | 990 |
| 01/12/2014 | 4.70 | 4.40 | 4.70 | 21,225 | 20 | 4,685 |
| 02/11/2014 | 4.64 | 4.47 | 4.50 | 235,765 | 13 | 52,388 |
| 01/10/2014 | 4.55 | 4.44 | 4.55 | 39,568 | 20 | 8,850 |
| 01/09/2014 | 4.55 | 4.49 | 4.50 | 225,490 | 43 | 50,100 |
| 03/08/2014 | 4.70 | 4.40 | 4.40 | 130,111 | 15 | 28,880 |
| 01/07/2014 | 4.65 | 4.15 | 4.60 | 25,399 | 24 | 5,676 |
| 01/06/2014 | 4.30 | 4.15 | 4.20 | 13,744 | 9 | 3,290 |
| 04/05/2014 | 4.39 | 4.25 | 4.25 | 864 | 4 | 200 |
| 01/04/2014 | 4.66 | 4.49 | 4.49 | 192,626 | 19 | 41,870 |
| 02/03/2014 | 4.70 | 4.45 | 4.65 | 32,630 | 31 | 7,181 |
| 02/02/2014 | 4.75 | 4.45 | 4.50 | 28,143 | 31 | 6,180 |
| 02/01/2014 | 4.74 | 4.20 | 4.74 | 34,352 | 15 | 7,291 |
| 01/12/2013 | 4.51 | 3.84 | 4.50 | 489,988 | 31 | 124,736 |
| 03/11/2013 | 4.20 | 4.00 | 4.14 | 23,351 | 13 | 5,705 |
| 01/10/2013 | 4.10 | 4.00 | 4.10 | 18,591 | 22 | 4,642 |
| 01/09/2013 | 4.09 | 3.90 | 4.07 | 50,806 | 29 | 12,652 |
| 01/08/2013 | 4.02 | 3.74 | 4.00 | 386,194 | 90 | 98,405 |
| 01/07/2013 | 3.85 | 3.80 | 3.80 | 56,152 | 47 | 14,761 |