AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 04/04/2024
MarketFirst
High Price3.56
Last Closing3.60
No. of Transactions1
SectorEducational Services
Low Price3.56
Opening Price3.56
No. of Shares3
Div7.02
Change-0.04
Closing Price3.56
Average Price3.56
P/E17.34
Value Traded11
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/04/2016 | 4.70 | 4.70 | 4.70 | 47,000 | 2 | 10,000 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 47,000 | 5 | 10,000 |
| 07/04/2016 | 4.70 | 4.70 | 4.70 | 43,785 | 3 | 9,316 |
| 06/04/2016 | 4.70 | 4.70 | 4.70 | 10,340 | 4 | 2,200 |
| 05/04/2016 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 04/04/2016 | 4.70 | 4.70 | 4.70 | 14,100 | 1 | 3,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 158,860 | 10 | 33,800 |
| 30/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| 23/03/2016 | 4.70 | 4.70 | 4.70 | 16,450 | 2 | 3,500 |
| 21/03/2016 | 4.70 | 4.70 | 4.70 | 28,200 | 2 | 6,000 |
| 17/03/2016 | 4.70 | 4.70 | 4.70 | 155,871 | 18 | 33,164 |
| 16/03/2016 | 4.70 | 4.69 | 4.69 | 10,637 | 3 | 2,265 |
| 15/03/2016 | 4.70 | 4.70 | 4.70 | 51,700 | 4 | 11,000 |
| 14/03/2016 | 4.70 | 4.70 | 4.70 | 23,500 | 1 | 5,000 |
| 09/03/2016 | 4.70 | 4.70 | 4.70 | 137,287 | 6 | 29,210 |
| 07/03/2016 | 4.70 | 4.70 | 4.70 | 27,213 | 3 | 5,790 |
| 06/03/2016 | 4.69 | 4.69 | 4.69 | 7,504 | 1 | 1,600 |
| 03/03/2016 | 4.69 | 4.69 | 4.69 | 31,986 | 4 | 6,820 |
| 02/03/2016 | 4.69 | 4.69 | 4.69 | 7,410 | 1 | 1,580 |
| 29/02/2016 | 4.69 | 4.69 | 4.69 | 37,520 | 4 | 8,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/03/2014 | 4.65 | 4.45 | 4.65 | 19,070 | 13 | 4,260 |
| 09/03/2014 | 4.66 | 4.51 | 4.52 | 1,929 | 6 | 421 |
| 02/03/2014 | 4.70 | 4.65 | 4.70 | 1,868 | 7 | 400 |
| 23/02/2014 | 4.70 | 4.45 | 4.50 | 23,250 | 26 | 5,101 |
| 09/02/2014 | 4.75 | 4.50 | 4.75 | 4,893 | 5 | 1,079 |
| 26/01/2014 | 4.74 | 4.73 | 4.74 | 8,491 | 4 | 1,795 |
| 19/01/2014 | 4.72 | 4.70 | 4.72 | 25,076 | 9 | 5,321 |
| 05/01/2014 | 4.70 | 4.20 | 4.70 | 785 | 2 | 175 |
| 29/12/2013 | 4.51 | 4.10 | 4.50 | 96,827 | 22 | 22,661 |
| 22/12/2013 | 4.15 | 3.84 | 4.10 | 392,643 | 8 | 101,950 |
| 01/12/2013 | 4.15 | 4.15 | 4.15 | 519 | 1 | 125 |
| 24/11/2013 | 4.14 | 4.00 | 4.14 | 12,168 | 4 | 3,000 |
| 17/11/2013 | 4.20 | 4.20 | 4.20 | 4,200 | 1 | 1,000 |
| 10/11/2013 | 4.10 | 4.10 | 4.10 | 2,255 | 3 | 550 |
| 03/11/2013 | 4.10 | 4.00 | 4.00 | 4,728 | 5 | 1,155 |
| 27/10/2013 | 4.10 | 4.03 | 4.10 | 657 | 3 | 161 |
| 20/10/2013 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 06/10/2013 | 4.00 | 4.00 | 4.00 | 8,400 | 11 | 2,100 |
| 29/09/2013 | 4.00 | 4.00 | 4.00 | 8,724 | 7 | 2,181 |
| 22/09/2013 | 4.08 | 4.00 | 4.07 | 18,558 | 13 | 4,592 |