Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 23/05/2023
MarketFirst
High Price3.59
Last Closing3.59
No. of Transactions2
SectorEducational Services
Low Price3.56
Opening Price3.59
No. of Shares108
Div7.02
Change-0.03
Closing Price3.56
Average Price3.58
P/E10.76
Value Traded387

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
23/05/2023 3.59 3.56 3.56 387 2 108
27/04/2023 3.59 3.59 3.59 1,533 2 427
26/04/2023 3.60 3.60 3.60 4 1 1
20/02/2023 3.88 3.88 3.88 431 3 111
13/02/2023 3.61 3.61 3.61 2,011 5 557
31/01/2023 3.70 3.68 3.70 380 2 103
26/01/2023 3.70 3.70 3.70 185 1 50
03/11/2022 3.70 3.70 3.70 418 1 113
20/10/2022 3.70 3.70 3.70 692 2 187
12/10/2022 3.60 3.60 3.60 25 1 7
29/09/2022 3.61 3.60 3.60 7,217 2 2,000
25/09/2022 3.61 3.61 3.61 903 1 250
21/09/2022 3.61 3.61 3.61 112 2 31
31/08/2022 3.78 3.78 3.78 60 1 16
07/08/2022 4.06 4.06 4.06 8,120 9 2,000
04/08/2022 4.38 4.38 4.38 1,314 3 300
01/08/2022 4.38 4.38 4.38 1,095 1 250
31/07/2022 4.38 4.38 4.38 1,095 1 250
03/07/2022 4.38 4.38 4.38 3,627 1 828
22/06/2022 4.38 4.38 4.38 688 4 157
Date High Low Closing Value Traded No. of Trans No. of Shares
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
31/07/2022 4.38 4.38 4.38 3,504 5 800
03/07/2022 4.38 4.38 4.38 3,627 1 828
19/06/2022 4.38 4.38 4.38 688 4 157
12/06/2022 4.08 4.08 4.08 4 1 1
29/05/2022 4.08 4.08 4.08 1,779 6 436
08/05/2022 3.80 3.80 3.80 737 1 194
24/04/2022 3.87 3.87 3.87 774 1 200
Date High Low Closing Value Traded No. of Trans No. of Shares
02/04/2023 3.60 3.59 3.59 1,537 3 428
01/02/2023 3.88 3.61 3.88 2,441 8 668
02/01/2023 3.70 3.68 3.70 565 3 153
01/11/2022 3.70 3.70 3.70 418 1 113
02/10/2022 3.70 3.60 3.70 717 3 194
01/09/2022 3.61 3.60 3.60 8,232 5 2,281
01/08/2022 4.38 3.78 3.78 10,589 14 2,566
03/07/2022 4.38 4.38 4.38 4,722 2 1,078
01/06/2022 4.38 4.08 4.38 692 5 158
08/05/2022 4.08 3.80 4.08 2,516 7 630
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