AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 31/08/2026
MarketFirst
High Price4.15
Last Closing4.20
No. of Transactions1
SectorEducational Services
Low Price4.15
Opening Price4.15
No. of Shares45
Div6.02
Change-0.05
Closing Price4.15
Average Price4.15
P/E14.33
Value Traded187
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/08/2026 | 4.15 | 4.15 | 4.15 | 187 | 1 | 45 |
| 23/08/2026 | 4.20 | 4.20 | 4.20 | 11,781 | 7 | 2,805 |
| 19/08/2026 | 4.30 | 4.30 | 4.30 | 3,019 | 1 | 702 |
| 10/08/2026 | 4.34 | 4.34 | 4.34 | 87 | 1 | 20 |
| 05/08/2026 | 4.34 | 4.34 | 4.34 | 998 | 1 | 230 |
| 04/08/2026 | 4.35 | 4.25 | 4.34 | 6,851 | 4 | 1,583 |
| 02/08/2026 | 4.25 | 4.25 | 4.25 | 17,000 | 2 | 4,000 |
| 30/07/2026 | 4.35 | 3.96 | 3.96 | 3,594 | 4 | 843 |
| 01/07/2026 | 4.05 | 4.05 | 4.05 | 608 | 1 | 150 |
| 25/06/2026 | 4.05 | 4.05 | 4.05 | 1,620 | 1 | 400 |
| 08/06/2026 | 4.35 | 4.35 | 4.35 | 1,531 | 2 | 352 |
| 06/05/2026 | 4.05 | 4.05 | 4.05 | 393 | 1 | 97 |
| 03/05/2026 | 4.05 | 4.05 | 4.05 | 1,620 | 1 | 400 |
| 29/04/2026 | 4.05 | 4.05 | 4.05 | 12 | 1 | 3 |
| 28/04/2026 | 3.95 | 3.91 | 3.91 | 4,214 | 2 | 1,070 |
| 21/04/2026 | 3.91 | 3.91 | 3.91 | 20 | 1 | 5 |
| 19/04/2026 | 3.92 | 3.91 | 3.91 | 4,306 | 2 | 1,100 |
| 12/04/2026 | 4.05 | 4.05 | 4.05 | 4 | 1 | 1 |
| 08/04/2026 | 3.91 | 3.91 | 3.91 | 1,955 | 2 | 500 |
| 02/04/2026 | 4.05 | 4.05 | 4.05 | 1,989 | 2 | 491 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/08/2026 | 4.20 | 4.20 | 4.20 | 11,781 | 7 | 2,805 |
| 16/08/2026 | 4.30 | 4.30 | 4.30 | 3,019 | 1 | 702 |
| 09/08/2026 | 4.34 | 4.34 | 4.34 | 87 | 1 | 20 |
| 02/08/2026 | 4.35 | 4.25 | 4.34 | 24,849 | 7 | 5,813 |
| 26/07/2026 | 4.35 | 3.96 | 3.96 | 3,594 | 4 | 843 |
| 28/06/2026 | 4.05 | 4.05 | 4.05 | 608 | 1 | 150 |
| 21/06/2026 | 4.05 | 4.05 | 4.05 | 1,620 | 1 | 400 |
| 07/06/2026 | 4.35 | 4.35 | 4.35 | 1,531 | 2 | 352 |
| 03/05/2026 | 4.05 | 4.05 | 4.05 | 2,013 | 2 | 497 |
| 26/04/2026 | 4.05 | 3.91 | 4.05 | 4,226 | 3 | 1,073 |
| 19/04/2026 | 3.92 | 3.91 | 3.91 | 4,325 | 3 | 1,105 |
| 12/04/2026 | 4.05 | 4.05 | 4.05 | 4 | 1 | 1 |
| 05/04/2026 | 3.91 | 3.91 | 3.91 | 1,955 | 2 | 500 |
| 29/03/2026 | 4.05 | 3.80 | 4.05 | 18,452 | 12 | 4,756 |
| 15/03/2026 | 3.92 | 3.92 | 3.92 | 3,920 | 1 | 1,000 |
| 21/12/2025 | 3.92 | 3.92 | 3.92 | 20 | 1 | 5 |
| 07/12/2025 | 3.92 | 3.92 | 3.92 | 490 | 1 | 125 |
| 30/11/2025 | 3.80 | 3.78 | 3.78 | 152 | 4 | 40 |
| 23/11/2025 | 3.72 | 3.68 | 3.72 | 1,329 | 4 | 361 |
| 16/11/2025 | 3.92 | 3.92 | 3.92 | 388 | 1 | 99 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/08/2026 | 4.35 | 4.15 | 4.15 | 39,922 | 17 | 9,385 |
| 01/07/2026 | 4.35 | 3.96 | 3.96 | 4,202 | 5 | 993 |
| 01/06/2026 | 4.35 | 4.05 | 4.05 | 3,151 | 3 | 752 |
| 03/05/2026 | 4.05 | 4.05 | 4.05 | 2,013 | 2 | 497 |
| 01/04/2026 | 4.05 | 3.91 | 4.05 | 12,499 | 11 | 3,170 |
| 01/03/2026 | 4.05 | 3.80 | 4.05 | 20,383 | 11 | 5,265 |
| 01/12/2025 | 3.92 | 3.78 | 3.92 | 559 | 4 | 143 |
| 02/11/2025 | 3.92 | 3.68 | 3.80 | 2,298 | 8 | 617 |
| 01/10/2025 | 3.67 | 3.67 | 3.67 | 3,670 | 7 | 1,000 |
| 01/09/2025 | 3.66 | 3.66 | 3.66 | 4,392 | 1 | 1,200 |
| 03/08/2025 | 3.80 | 3.65 | 3.65 | 3,201 | 5 | 875 |
| 01/07/2025 | 3.93 | 3.93 | 3.93 | 3,254 | 4 | 828 |
| 01/06/2025 | 3.70 | 3.70 | 3.70 | 52,710 | 9 | 14,246 |
| 04/05/2025 | 3.75 | 3.68 | 3.68 | 1,995 | 5 | 541 |
| 03/04/2025 | 3.76 | 3.75 | 3.75 | 3,753 | 5 | 1,000 |
| 02/03/2025 | 3.75 | 3.75 | 3.75 | 16,875 | 5 | 4,500 |
| 02/02/2025 | 3.94 | 3.80 | 3.90 | 18,877 | 6 | 4,878 |
| 02/01/2025 | 3.80 | 3.80 | 3.80 | 25,323 | 12 | 6,664 |
| 01/12/2024 | 3.81 | 3.81 | 3.81 | 114 | 5 | 30 |
| 03/11/2024 | 3.80 | 3.80 | 3.80 | 847 | 2 | 223 |