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 |
|---|---|---|---|---|---|---|
| 29/07/2020 | 2.64 | 2.64 | 2.64 | 3,960 | 2 | 1,500 |
| 21/07/2020 | 2.72 | 2.72 | 2.72 | 5,440 | 1 | 2,000 |
| 02/07/2020 | 2.71 | 2.70 | 2.70 | 2,740 | 2 | 1,014 |
| 22/06/2020 | 2.73 | 2.70 | 2.70 | 1,934 | 2 | 711 |
| 18/06/2020 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 16/06/2020 | 2.75 | 2.71 | 2.71 | 1,631 | 2 | 599 |
| 14/06/2020 | 2.75 | 2.75 | 2.75 | 3,935 | 1 | 1,431 |
| 10/06/2020 | 2.82 | 2.82 | 2.82 | 494 | 1 | 175 |
| 09/06/2020 | 2.90 | 2.89 | 2.90 | 4,348 | 7 | 1,500 |
| 04/06/2020 | 2.95 | 2.95 | 2.95 | 4,425 | 1 | 1,500 |
| 27/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| 12/03/2020 | 3.10 | 3.10 | 3.10 | 998 | 3 | 322 |
| 10/03/2020 | 3.35 | 3.22 | 3.35 | 4,159 | 4 | 1,276 |
| 09/03/2020 | 3.22 | 3.21 | 3.22 | 1,640 | 3 | 510 |
| 08/03/2020 | 3.15 | 3.14 | 3.15 | 4,408 | 5 | 1,400 |
| 16/02/2020 | 3.02 | 3.01 | 3.01 | 2,260 | 3 | 750 |
| 03/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
| 30/01/2020 | 3.02 | 3.02 | 3.02 | 453 | 1 | 150 |
| 22/01/2020 | 3.23 | 3.01 | 3.23 | 649 | 2 | 201 |
| 20/01/2020 | 3.01 | 3.01 | 3.01 | 301 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/01/2018 | 4.00 | 4.00 | 4.00 | 47,424 | 13 | 11,856 |
| 07/01/2018 | 4.04 | 4.02 | 4.04 | 45,225 | 9 | 11,250 |
| 31/12/2017 | 4.13 | 4.13 | 4.13 | 4,130 | 2 | 1,000 |
| 24/12/2017 | 4.46 | 4.46 | 4.46 | 1,499 | 1 | 336 |
| 17/12/2017 | 4.48 | 4.48 | 4.48 | 11,339 | 3 | 2,531 |
| 08/10/2017 | 4.49 | 4.40 | 4.40 | 11,199 | 3 | 2,500 |
| 17/09/2017 | 4.50 | 4.50 | 4.50 | 22,100 | 14 | 4,911 |
| 10/09/2017 | 4.50 | 4.50 | 4.50 | 70,187 | 14 | 15,597 |
| 27/08/2017 | 4.48 | 4.48 | 4.48 | 896 | 1 | 200 |
| 20/08/2017 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 06/08/2017 | 4.56 | 4.56 | 4.56 | 620 | 3 | 136 |
| 30/07/2017 | 4.56 | 4.56 | 4.56 | 685,012 | 8 | 150,222 |
| 23/07/2017 | 4.60 | 4.60 | 4.60 | 27,600 | 12 | 6,000 |
| 18/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 14/05/2017 | 4.60 | 4.55 | 4.55 | 21,120 | 7 | 4,607 |
| 07/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 23/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 16/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 09/04/2017 | 4.70 | 4.65 | 4.70 | 22,323 | 8 | 4,750 |
| 26/03/2017 | 4.60 | 4.60 | 4.60 | 32,200 | 7 | 7,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2009 | 2.32 | 2.04 | 2.13 | 13,506 | 18 | 6,405 |
| 01/10/2009 | 2.31 | 2.31 | 2.31 | 31,878 | 17 | 13,800 |
| 01/09/2009 | 2.32 | 2.30 | 2.32 | 12,030 | 6 | 5,200 |
| 02/08/2009 | 2.44 | 2.30 | 2.40 | 22,858 | 12 | 9,840 |
| 01/07/2009 | 2.32 | 2.27 | 2.30 | 112,085 | 31 | 48,675 |
| 01/06/2009 | 2.37 | 2.26 | 2.31 | 86,583 | 24 | 37,790 |
| 03/05/2009 | 2.55 | 2.26 | 2.26 | 66,466 | 21 | 29,080 |
| 01/04/2009 | 2.57 | 2.45 | 2.45 | 11,664 | 11 | 4,750 |
| 01/03/2009 | 2.57 | 2.08 | 2.57 | 22,998 | 25 | 10,210 |
| 01/02/2009 | 2.40 | 2.08 | 2.08 | 19,550 | 30 | 9,080 |
| 04/01/2009 | 2.27 | 2.06 | 2.16 | 6,506 | 8 | 3,000 |
| 01/12/2008 | 2.55 | 2.10 | 2.10 | 9,964 | 15 | 4,170 |
| 02/11/2008 | 2.70 | 2.25 | 2.37 | 17,312 | 21 | 6,690 |
| 05/10/2008 | 2.75 | 2.33 | 2.40 | 32,257 | 17 | 12,850 |
| 01/09/2008 | 2.79 | 2.66 | 2.79 | 2,725 | 2 | 1,000 |
| 03/08/2008 | 3.10 | 2.66 | 2.66 | 12,784 | 35 | 4,302 |
| 01/07/2008 | 3.40 | 2.66 | 2.82 | 268,974 | 72 | 95,005 |
| 01/06/2008 | 3.45 | 3.15 | 3.15 | 111,067 | 37 | 34,200 |
| 04/05/2008 | 3.05 | 3.04 | 3.04 | 518 | 2 | 170 |
| 01/04/2008 | 3.25 | 3.00 | 3.20 | 62,582 | 27 | 20,242 |