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 |
|---|---|---|---|---|---|---|
| 10/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| 31/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
| 18/05/2021 | 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 |
| 03/03/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
| 24/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
| 09/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
| 18/01/2021 | 3.04 | 3.04 | 3.04 | 608 | 2 | 200 |
| 17/01/2021 | 2.90 | 2.90 | 2.90 | 992 | 2 | 342 |
| 11/01/2021 | 3.05 | 3.05 | 3.05 | 1,678 | 1 | 550 |
| 05/01/2021 | 2.98 | 2.98 | 2.98 | 596 | 1 | 200 |
| 03/01/2021 | 2.90 | 2.90 | 2.90 | 174 | 3 | 60 |
| 28/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
| 22/11/2020 | 2.72 | 2.71 | 2.71 | 25,660 | 11 | 9,465 |
| 04/11/2020 | 2.85 | 2.85 | 2.85 | 713 | 1 | 250 |
| 22/10/2020 | 2.85 | 2.85 | 2.85 | 835 | 2 | 293 |
| 21/10/2020 | 2.85 | 2.85 | 2.85 | 684 | 1 | 240 |
| 04/10/2020 | 2.72 | 2.72 | 2.72 | 544 | 2 | 200 |
| 09/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
| 10/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/06/2019 | 3.50 | 3.48 | 3.50 | 122 | 3 | 35 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 26/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 12/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 21/04/2019 | 3.78 | 3.53 | 3.53 | 6,241 | 5 | 1,700 |
| 14/04/2019 | 3.78 | 3.78 | 3.78 | 567 | 1 | 150 |
| 07/04/2019 | 3.75 | 3.75 | 3.75 | 8 | 1 | 2 |
| 31/03/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 24/03/2019 | 3.75 | 3.74 | 3.75 | 4,124 | 2 | 1,100 |
| 17/03/2019 | 3.79 | 3.73 | 3.79 | 102,880 | 4 | 27,388 |
| 17/02/2019 | 3.80 | 3.80 | 3.80 | 2,660 | 1 | 700 |
| 10/02/2019 | 3.80 | 3.80 | 3.80 | 1,140 | 1 | 300 |
| 04/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 28/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| 29/07/2018 | 4.00 | 4.00 | 4.00 | 800 | 1 | 200 |
| 03/06/2018 | 4.07 | 3.77 | 3.77 | 965 | 2 | 240 |
| 06/05/2018 | 4.40 | 4.40 | 4.40 | 440 | 1 | 100 |
| 15/04/2018 | 4.22 | 4.22 | 4.22 | 2,216 | 3 | 525 |
| 25/02/2018 | 4.30 | 4.30 | 4.30 | 430 | 1 | 100 |
| 18/02/2018 | 4.30 | 4.30 | 4.30 | 464 | 1 | 108 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2011 | 2.39 | 2.25 | 2.25 | 22,428 | 17 | 9,465 |
| 03/07/2011 | 2.30 | 2.10 | 2.25 | 287,078 | 22 | 135,100 |
| 01/06/2011 | 2.31 | 2.23 | 2.30 | 11,092 | 12 | 4,820 |
| 02/05/2011 | 2.40 | 2.25 | 2.31 | 38,253 | 14 | 16,750 |
| 03/04/2011 | 2.50 | 2.27 | 2.27 | 5,255 | 5 | 2,149 |
| 01/03/2011 | 2.50 | 2.40 | 2.50 | 42,454 | 9 | 17,310 |
| 01/02/2011 | 2.40 | 2.30 | 2.40 | 23,936 | 3 | 10,320 |
| 02/01/2011 | 2.25 | 2.20 | 2.25 | 3,093 | 3 | 1,390 |
| 01/12/2010 | 2.30 | 2.29 | 2.30 | 6,916 | 4 | 3,010 |
| 01/11/2010 | 2.30 | 2.30 | 2.30 | 24,403 | 7 | 10,610 |
| 03/10/2010 | 2.30 | 2.30 | 2.30 | 1,012 | 1 | 440 |
| 01/09/2010 | 2.30 | 2.29 | 2.30 | 144,880 | 16 | 63,000 |
| 01/07/2010 | 2.27 | 2.27 | 2.27 | 3,065 | 3 | 1,350 |
| 01/06/2010 | 2.32 | 2.21 | 2.21 | 31,267 | 19 | 13,835 |
| 02/05/2010 | 2.33 | 2.30 | 2.33 | 842 | 5 | 365 |
| 01/04/2010 | 2.39 | 2.30 | 2.36 | 11,376 | 12 | 4,850 |
| 01/03/2010 | 2.54 | 2.26 | 2.30 | 5,229 | 11 | 2,238 |
| 01/02/2010 | 2.40 | 2.14 | 2.40 | 16,662 | 16 | 7,240 |
| 03/01/2010 | 2.49 | 2.04 | 2.37 | 19,434 | 18 | 8,700 |
| 01/12/2009 | 2.25 | 2.00 | 2.10 | 1,465,096 | 40 | 711,885 |