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 |
---|---|---|---|---|---|---|
12/06/2022 | 4.08 | 4.08 | 4.08 | 4 | 1 | 1 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
27/06/2021 | 3.07 | 3.00 | 3.00 | 30,089 | 11 | 10,000 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2018 | 4.30 | 4.30 | 4.30 | 894 | 2 | 208 |
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 |