AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 08/05/2024
MarketFirst
High Price3.60
Last Closing3.56
No. of Transactions4
SectorEducational Services
Low Price3.50
Opening Price3.56
No. of Shares2,500
Div7.14
Change-0.06
Closing Price3.50
Average Price3.52
P/E16.45
Value Traded8,801
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2014 | 4.40 | 4.40 | 4.40 | 132 | 1 | 30 |
| 28/08/2014 | 4.45 | 4.40 | 4.40 | 1,111 | 2 | 250 |
| 27/08/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 25/08/2014 | 4.50 | 4.50 | 4.50 | 113,625 | 4 | 25,250 |
| 14/08/2014 | 4.50 | 4.50 | 4.50 | 1,350 | 1 | 300 |
| 13/08/2014 | 4.70 | 4.51 | 4.51 | 6,625 | 3 | 1,450 |
| 07/08/2014 | 4.70 | 4.65 | 4.70 | 468 | 2 | 100 |
| 03/08/2014 | 4.60 | 4.60 | 4.60 | 2,300 | 1 | 500 |
| 27/07/2014 | 4.65 | 4.60 | 4.60 | 2,230 | 2 | 480 |
| 24/07/2014 | 4.65 | 4.63 | 4.65 | 1,858 | 3 | 400 |
| 22/07/2014 | 4.65 | 4.65 | 4.65 | 977 | 1 | 210 |
| 15/07/2014 | 4.50 | 4.49 | 4.50 | 12,018 | 12 | 2,671 |
| 14/07/2014 | 4.50 | 4.50 | 4.50 | 2,700 | 1 | 600 |
| 09/07/2014 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 06/07/2014 | 4.56 | 4.15 | 4.56 | 1,142 | 3 | 265 |
| 01/07/2014 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 30/06/2014 | 4.20 | 4.20 | 4.20 | 3,360 | 2 | 800 |
| 23/06/2014 | 4.16 | 4.15 | 4.16 | 8,315 | 4 | 2,000 |
| 15/06/2014 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 10/06/2014 | 4.30 | 4.30 | 4.30 | 860 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 20/11/2011 | 2.35 | 2.20 | 2.35 | 27,518 | 17 | 12,454 |
| 13/11/2011 | 2.20 | 2.20 | 2.20 | 44,000 | 12 | 20,000 |
| 23/10/2011 | 2.25 | 2.20 | 2.20 | 35,587 | 26 | 16,170 |
| 16/10/2011 | 2.25 | 2.25 | 2.25 | 49,523 | 24 | 22,010 |
| 02/10/2011 | 2.15 | 2.15 | 2.15 | 64,500 | 3 | 30,000 |
| 25/09/2011 | 2.25 | 2.25 | 2.25 | 1,148 | 2 | 510 |
| 18/09/2011 | 2.30 | 2.21 | 2.30 | 6,971 | 3 | 3,031 |
| 11/09/2011 | 2.25 | 2.16 | 2.20 | 3,458 | 9 | 1,560 |
| 04/09/2011 | 2.25 | 2.25 | 2.25 | 57,071 | 22 | 25,365 |
| 14/08/2011 | 2.30 | 2.25 | 2.25 | 1,068 | 3 | 465 |
| 07/08/2011 | 2.39 | 2.36 | 2.39 | 21,360 | 14 | 9,000 |
| 31/07/2011 | 2.25 | 2.25 | 2.25 | 225 | 1 | 100 |
| 24/07/2011 | 2.20 | 2.10 | 2.15 | 275,364 | 8 | 130,000 |
| 17/07/2011 | 2.30 | 2.25 | 2.25 | 3,301 | 3 | 1,440 |
| 10/07/2011 | 2.30 | 2.30 | 2.30 | 7,613 | 9 | 3,310 |
| 03/07/2011 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
| 26/06/2011 | 2.30 | 2.30 | 2.30 | 2,300 | 3 | 1,000 |
| 19/06/2011 | 2.30 | 2.25 | 2.30 | 1,243 | 3 | 550 |
| 12/06/2011 | 2.30 | 2.23 | 2.23 | 573 | 2 | 250 |
| 05/06/2011 | 2.31 | 2.31 | 2.31 | 6,976 | 4 | 3,020 |