Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 22/11/2021
MarketFirst
High Price3.31
Last Closing3.08
No. of Transactions1
SectorEducational Services
Low Price3.31
Opening Price3.31
No. of Shares200
Div6.04
Change0.23
Closing Price3.31
Average Price3.31
P/E20.71
Value Traded662

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/08/2021 3.02 3.02 3.02 519 1 172
18/07/2021 3.01 3.01 3.01 1,026 3 341
27/06/2021 3.07 3.00 3.00 30,089 11 10,000
15/06/2021 3.03 3.00 3.00 9,005 6 3,000
14/06/2021 3.05 3.05 3.05 92 1 30
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
Date High Low Closing Value Traded No. of Trans No. of Shares
21/11/2021 3.31 3.31 3.31 662 1 200
05/09/2021 3.08 3.07 3.08 154 2 50
22/08/2021 3.05 3.05 3.05 11,361 5 3,725
15/08/2021 3.02 3.02 3.02 519 1 172
18/07/2021 3.01 3.01 3.01 1,026 3 341
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
01/03/2020 3.35 3.10 3.10 11,205 15 3,508
02/02/2020 3.02 3.01 3.01 4,878 4 1,620
02/01/2020 3.23 2.97 3.02 8,071 12 2,626
01/12/2019 2.95 2.91 2.95 7,603 6 2,583