AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 31/08/2026
MarketFirst
High Price4.15
Last Closing4.20
No. of Transactions1
SectorEducational Services
Low Price4.15
Opening Price4.15
No. of Shares45
Div6.02
Change-0.05
Closing Price4.15
Average Price4.15
P/E14.33
Value Traded187
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/01/2020 | 3.18 | 3.17 | 3.18 | 3,178 | 3 | 1,000 |
| 13/01/2020 | 2.97 | 2.97 | 2.97 | 2,599 | 2 | 875 |
| 12/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 2 | 150 |
| 06/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 1 | 150 |
| 24/12/2019 | 2.95 | 2.95 | 2.95 | 6,077 | 1 | 2,060 |
| 23/12/2019 | 2.93 | 2.92 | 2.92 | 651 | 3 | 223 |
| 19/12/2019 | 2.92 | 2.92 | 2.92 | 438 | 1 | 150 |
| 05/12/2019 | 2.91 | 2.91 | 2.91 | 437 | 1 | 150 |
| 25/11/2019 | 3.06 | 3.06 | 3.06 | 13,268 | 5 | 4,336 |
| 24/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| 17/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| 11/11/2019 | 3.07 | 3.06 | 3.06 | 471 | 2 | 154 |
| 05/11/2019 | 3.06 | 3.06 | 3.06 | 306 | 1 | 100 |
| 29/10/2019 | 3.07 | 3.06 | 3.06 | 7,043 | 4 | 2,300 |
| 28/10/2019 | 3.06 | 3.06 | 3.06 | 612 | 1 | 200 |
| 15/09/2019 | 3.15 | 3.15 | 3.15 | 945 | 1 | 300 |
| 08/09/2019 | 3.22 | 3.22 | 3.22 | 1,288 | 1 | 400 |
| 03/09/2019 | 3.24 | 3.22 | 3.22 | 1,614 | 3 | 500 |
| 01/09/2019 | 3.24 | 3.24 | 3.24 | 392 | 1 | 121 |
| 07/08/2019 | 3.28 | 3.24 | 3.24 | 1,137 | 3 | 350 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 19/03/2017 | 4.60 | 4.55 | 4.60 | 77,725 | 8 | 16,951 |
| 12/03/2017 | 4.61 | 4.60 | 4.60 | 166,916 | 38 | 36,284 |
| 26/02/2017 | 4.55 | 4.55 | 4.55 | 2,730 | 3 | 600 |
| 19/02/2017 | 4.56 | 4.55 | 4.55 | 2,276 | 2 | 500 |
| 15/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 26/12/2016 | 4.56 | 4.56 | 4.56 | 912 | 1 | 200 |
| 11/12/2016 | 4.55 | 4.54 | 4.54 | 13,790 | 7 | 3,031 |
| 04/12/2016 | 4.55 | 4.53 | 4.55 | 171,579 | 35 | 37,720 |
| 30/10/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| 23/10/2016 | 4.50 | 4.50 | 4.50 | 4,725 | 1 | 1,050 |
| 16/10/2016 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 21/08/2016 | 4.50 | 4.50 | 4.50 | 180,000 | 1 | 40,000 |
| 14/08/2016 | 4.70 | 4.50 | 4.70 | 201,013 | 10 | 43,000 |
| 31/07/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 24/07/2016 | 4.55 | 4.44 | 4.44 | 106,555 | 30 | 23,704 |
| 17/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 10/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 15/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 17/04/2016 | 4.70 | 4.70 | 4.70 | 204,403 | 19 | 43,490 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 94,000 | 7 | 20,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/03/2008 | 3.08 | 3.01 | 3.05 | 29,459 | 14 | 9,684 |
| 02/02/2008 | 3.20 | 3.00 | 3.06 | 92,020 | 50 | 29,770 |
| 02/01/2008 | 3.14 | 2.85 | 3.14 | 117,988 | 57 | 39,740 |
| 02/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 01/11/2007 | 2.95 | 2.85 | 2.95 | 88,455 | 35 | 30,670 |
| 01/10/2007 | 2.90 | 2.82 | 2.90 | 68,665 | 31 | 23,850 |
| 02/09/2007 | 3.00 | 2.80 | 2.80 | 145,599 | 7 | 51,900 |
| 01/08/2007 | 2.99 | 2.85 | 2.99 | 4,131 | 4 | 1,400 |
| 01/07/2007 | 3.14 | 3.00 | 3.00 | 58,070 | 29 | 19,320 |
| 03/06/2007 | 3.05 | 2.85 | 3.00 | 209,292 | 87 | 69,905 |
| 01/05/2007 | 3.00 | 2.70 | 3.00 | 94,062 | 22 | 34,240 |
| 01/04/2007 | 2.81 | 2.81 | 2.81 | 2,529 | 4 | 900 |
| 01/03/2007 | 3.00 | 2.70 | 2.95 | 32,911 | 30 | 11,720 |
| 01/02/2007 | 2.93 | 2.76 | 2.82 | 40,372 | 25 | 14,260 |
| 07/01/2007 | 3.25 | 2.85 | 2.88 | 494,565 | 26 | 165,730 |
| 03/12/2006 | 3.60 | 2.65 | 3.42 | 107,230 | 76 | 34,140 |
| 01/11/2006 | 2.99 | 2.75 | 2.83 | 89,921 | 60 | 31,200 |
| 01/10/2006 | 3.02 | 2.87 | 2.95 | 37,708 | 23 | 12,800 |
| 03/09/2006 | 2.99 | 2.89 | 2.90 | 25,387 | 16 | 8,610 |
| 01/08/2006 | 2.95 | 2.80 | 2.95 | 315,194 | 49 | 112,305 |