AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
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 |