Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 31/01/2024
MarketFirst
High Price3.60
Last Closing3.80
No. of Transactions2
SectorEducational Services
Low Price3.60
Opening Price3.60
No. of Shares312
Div6.94
Change-0.20
Closing Price3.60
Average Price3.60
P/E15.42
Value Traded1,123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
30/05/2022 4.08 4.08 4.08 922 5 226
29/05/2022 4.08 4.08 4.08 857 1 210
11/05/2022 3.80 3.80 3.80 737 1 194
24/04/2022 3.87 3.87 3.87 774 1 200
20/04/2022 3.60 3.60 3.60 1,343 4 373
17/04/2022 3.35 3.35 3.35 3,350 1 1,000
24/03/2022 3.60 3.60 3.60 4 1 1
16/03/2022 3.40 3.40 3.40 170 1 50
15/03/2022 3.40 3.40 3.40 337 1 99
09/03/2022 3.37 3.37 3.37 10,110 6 3,000
22/02/2022 3.37 3.37 3.37 169 1 50
13/02/2022 3.37 3.34 3.37 985 3 294
10/02/2022 3.34 3.34 3.34 167 1 50
09/02/2022 3.35 3.35 3.35 168 1 50
08/02/2022 3.35 3.35 3.35 1,039 1 310
01/02/2022 3.31 3.31 3.31 89 1 27
22/11/2021 3.31 3.31 3.31 662 1 200
08/09/2021 3.08 3.08 3.08 62 1 20
07/09/2021 3.07 3.07 3.07 92 1 30
22/08/2021 3.05 3.05 3.05 11,361 5 3,725
Date High Low Closing Value Traded No. of Trans No. of Shares
13/06/2021 3.05 3.00 3.00 9,096 7 3,030
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
Date High Low Closing Value Traded No. of Trans No. of Shares
02/01/2018 4.13 4.00 4.00 96,779 24 24,106
03/12/2017 4.48 4.46 4.46 12,837 4 2,867
01/10/2017 4.49 4.40 4.40 11,199 3 2,500
05/09/2017 4.50 4.50 4.50 92,286 28 20,508
01/08/2017 4.56 4.48 4.48 685,970 11 150,436
02/07/2017 4.60 4.56 4.56 28,612 14 6,222
01/06/2017 4.60 4.60 4.60 13,506 2 2,936
01/05/2017 4.60 4.50 4.55 27,121 15 5,935
02/04/2017 4.75 4.60 4.60 32,053 10 6,800
01/03/2017 4.61 4.55 4.60 276,841 53 60,235
01/02/2017 4.56 4.55 4.55 5,006 5 1,100
02/01/2017 4.56 4.53 4.53 24,918 13 5,500
01/12/2016 4.56 4.53 4.56 186,281 43 40,951
01/11/2016 4.50 4.50 4.50 1,863 1 414
03/10/2016 4.50 4.50 4.50 9,225 2 2,050
01/08/2016 4.70 4.44 4.50 465,563 30 102,000
03/07/2016 4.70 4.44 4.44 163,170 35 35,787
02/05/2016 4.59 4.59 4.59 1,125 2 245
03/04/2016 4.70 4.70 4.70 526,428 45 112,006
01/03/2016 4.70 4.69 4.70 530,657 47 112,929