AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 10/08/2026
MarketFirst
High Price4.34
Last Closing4.34
No. of Transactions1
SectorEducational Services
Low Price4.34
Opening Price4.34
No. of Shares20
Div5.76
Change0.00
Closing Price4.34
Average Price4.34
P/E14.98
Value Traded87
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/07/2024 | 3.90 | 3.89 | 3.90 | 8,313 | 8 | 2,134 |
| 15/07/2024 | 3.81 | 3.81 | 3.81 | 213 | 1 | 56 |
| 08/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 04/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 01/07/2024 | 3.50 | 3.50 | 3.50 | 53 | 1 | 15 |
| 30/06/2024 | 3.50 | 3.50 | 3.50 | 403 | 4 | 115 |
| 23/06/2024 | 3.50 | 3.50 | 3.50 | 315 | 1 | 90 |
| 11/06/2024 | 3.50 | 3.50 | 3.50 | 1,400 | 2 | 400 |
| 28/05/2024 | 3.50 | 3.50 | 3.50 | 700 | 2 | 200 |
| 08/05/2024 | 3.60 | 3.50 | 3.50 | 8,801 | 4 | 2,500 |
| 07/05/2024 | 3.61 | 3.56 | 3.56 | 7,189 | 5 | 2,000 |
| 04/04/2024 | 3.56 | 3.56 | 3.56 | 11 | 1 | 3 |
| 31/01/2024 | 3.60 | 3.60 | 3.60 | 1,123 | 2 | 312 |
| 18/01/2024 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 10/01/2024 | 3.80 | 3.80 | 3.80 | 30 | 1 | 8 |
| 09/01/2024 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 02/01/2024 | 3.75 | 3.75 | 3.75 | 938 | 1 | 250 |
| 20/12/2023 | 3.75 | 3.75 | 3.75 | 56,250 | 2 | 15,000 |
| 13/12/2023 | 3.75 | 3.75 | 3.75 | 14,625 | 2 | 3,900 |
| 06/12/2023 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/10/2023 | 3.70 | 3.70 | 3.70 | 74 | 1 | 20 |
| 08/10/2023 | 3.80 | 3.80 | 3.80 | 1,520 | 1 | 400 |
| 01/10/2023 | 3.80 | 3.70 | 3.70 | 2,230 | 2 | 600 |
| 24/09/2023 | 3.90 | 3.90 | 3.90 | 429 | 2 | 110 |
| 10/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
| 03/09/2023 | 3.90 | 3.90 | 3.90 | 2,137 | 4 | 548 |
| 27/08/2023 | 3.90 | 3.90 | 3.90 | 780 | 2 | 200 |
| 20/08/2023 | 3.85 | 3.85 | 3.85 | 193 | 2 | 50 |
| 13/08/2023 | 3.99 | 3.99 | 3.99 | 798 | 1 | 200 |
| 06/08/2023 | 4.00 | 4.00 | 4.00 | 88 | 1 | 22 |
| 30/07/2023 | 4.00 | 3.99 | 4.00 | 1,182 | 3 | 296 |
| 09/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 02/07/2023 | 3.70 | 3.66 | 3.70 | 1,907 | 4 | 516 |
| 18/06/2023 | 3.65 | 3.62 | 3.62 | 36,524 | 6 | 10,007 |
| 11/06/2023 | 3.85 | 3.85 | 3.85 | 5,910 | 6 | 1,535 |
| 28/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 21/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| 25/04/2023 | 3.60 | 3.59 | 3.59 | 1,537 | 3 | 428 |
| 19/02/2023 | 3.88 | 3.88 | 3.88 | 431 | 3 | 111 |
| 12/02/2023 | 3.61 | 3.61 | 3.61 | 2,011 | 5 | 557 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 04/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| 01/07/2020 | 2.72 | 2.64 | 2.64 | 12,140 | 5 | 4,514 |
| 01/06/2020 | 2.95 | 2.70 | 2.70 | 17,313 | 16 | 6,116 |
| 10/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| 01/03/2020 | 3.35 | 3.10 | 3.10 | 11,205 | 15 | 3,508 |
| 02/02/2020 | 3.02 | 3.01 | 3.01 | 4,878 | 4 | 1,620 |
| 02/01/2020 | 3.23 | 2.97 | 3.02 | 8,071 | 12 | 2,626 |
| 01/12/2019 | 2.95 | 2.91 | 2.95 | 7,603 | 6 | 2,583 |
| 03/11/2019 | 3.07 | 3.06 | 3.06 | 15,576 | 10 | 5,090 |
| 01/10/2019 | 3.07 | 3.06 | 3.06 | 7,655 | 5 | 2,500 |
| 01/09/2019 | 3.24 | 3.15 | 3.15 | 4,239 | 6 | 1,321 |
| 01/08/2019 | 3.50 | 3.24 | 3.24 | 16,468 | 11 | 4,825 |
| 01/07/2019 | 3.77 | 3.51 | 3.60 | 98,411 | 4 | 27,830 |
| 02/06/2019 | 3.75 | 3.48 | 3.50 | 1,690 | 4 | 453 |
| 01/05/2019 | 3.54 | 3.30 | 3.54 | 138,206 | 2 | 41,866 |
| 01/04/2019 | 3.78 | 3.53 | 3.53 | 14,682 | 10 | 3,950 |
| 03/03/2019 | 3.79 | 3.73 | 3.75 | 107,004 | 6 | 28,488 |
| 03/02/2019 | 3.80 | 3.80 | 3.80 | 3,800 | 2 | 1,000 |
| 01/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 01/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |