AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 04/04/2024
MarketFirst
High Price3.56
Last Closing3.60
No. of Transactions1
SectorEducational Services
Low Price3.56
Opening Price3.56
No. of Shares3
Div7.02
Change-0.04
Closing Price3.56
Average Price3.56
P/E17.34
Value Traded11
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
11/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
06/09/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
05/09/2023 | 3.90 | 3.90 | 3.90 | 780 | 1 | 200 |
04/09/2023 | 3.90 | 3.90 | 3.90 | 967 | 2 | 248 |
30/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
29/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
23/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
22/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
15/08/2023 | 3.99 | 3.99 | 3.99 | 798 | 1 | 200 |
08/08/2023 | 4.00 | 4.00 | 4.00 | 88 | 1 | 22 |
02/08/2023 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
30/07/2023 | 3.99 | 3.99 | 3.99 | 782 | 2 | 196 |
10/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
05/07/2023 | 3.70 | 3.66 | 3.70 | 1,722 | 3 | 466 |
03/07/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
22/06/2023 | 3.62 | 3.62 | 3.62 | 181 | 1 | 50 |
21/06/2023 | 3.65 | 3.65 | 3.65 | 36,343 | 5 | 9,957 |
15/06/2023 | 3.85 | 3.85 | 3.85 | 4,967 | 2 | 1,290 |
14/06/2023 | 3.85 | 3.85 | 3.85 | 943 | 4 | 245 |
29/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
29/01/2023 | 3.70 | 3.68 | 3.70 | 380 | 2 | 103 |
22/01/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
30/10/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
16/10/2022 | 3.70 | 3.70 | 3.70 | 692 | 2 | 187 |
09/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
25/09/2022 | 3.61 | 3.60 | 3.60 | 8,120 | 3 | 2,250 |
18/09/2022 | 3.61 | 3.61 | 3.61 | 112 | 2 | 31 |
28/08/2022 | 3.78 | 3.78 | 3.78 | 60 | 1 | 16 |
07/08/2022 | 4.06 | 4.06 | 4.06 | 8,120 | 9 | 2,000 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
03/04/2022 | 3.87 | 3.35 | 3.87 | 5,467 | 6 | 1,573 |
01/03/2022 | 3.60 | 3.37 | 3.60 | 10,620 | 9 | 3,150 |
01/02/2022 | 3.37 | 3.31 | 3.37 | 2,616 | 8 | 781 |
01/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
01/09/2021 | 3.08 | 3.07 | 3.08 | 154 | 2 | 50 |
01/08/2021 | 3.05 | 3.02 | 3.05 | 11,881 | 6 | 3,897 |
01/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
01/06/2021 | 3.07 | 2.96 | 3.00 | 116,937 | 32 | 39,054 |
02/05/2021 | 3.05 | 2.91 | 2.95 | 10,366 | 13 | 3,525 |
01/03/2021 | 3.08 | 3.06 | 3.06 | 9,307 | 5 | 3,035 |
01/02/2021 | 3.19 | 3.17 | 3.17 | 4,613 | 5 | 1,450 |
03/01/2021 | 3.05 | 2.90 | 3.04 | 4,047 | 9 | 1,352 |
01/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
01/11/2020 | 2.85 | 2.71 | 2.71 | 26,373 | 12 | 9,715 |
01/10/2020 | 2.85 | 2.72 | 2.85 | 2,063 | 5 | 733 |
01/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
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 |