AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 06/12/2023
MarketFirst
High Price3.80
Last Closing3.80
No. of Transactions1
SectorEducational Services
Low Price3.80
Opening Price3.80
No. of Shares100
Div6.58
Change0.00
Closing Price3.80
Average Price3.80
P/E16.28
Value Traded380
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/12/2023 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 27/11/2023 | 3.80 | 3.80 | 3.80 | 1,064 | 2 | 280 |
| 12/11/2023 | 3.77 | 3.77 | 3.77 | 377 | 1 | 100 |
| 02/11/2023 | 3.75 | 3.75 | 3.75 | 767,876 | 5 | 204,767 |
| 01/11/2023 | 3.75 | 3.74 | 3.75 | 188,244 | 2 | 50,199 |
| 31/10/2023 | 3.60 | 3.60 | 3.60 | 7,200 | 1 | 2,000 |
| 30/10/2023 | 3.75 | 3.73 | 3.75 | 3,695 | 2 | 990 |
| 29/10/2023 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 16/10/2023 | 3.70 | 3.70 | 3.70 | 74 | 1 | 20 |
| 08/10/2023 | 3.80 | 3.80 | 3.80 | 1,520 | 1 | 400 |
| 05/10/2023 | 3.80 | 3.70 | 3.70 | 2,230 | 2 | 600 |
| 24/09/2023 | 3.90 | 3.90 | 3.90 | 429 | 2 | 110 |
| 11/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
| 06/09/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 05/09/2023 | 3.90 | 3.90 | 3.90 | 780 | 1 | 200 |
| 04/09/2023 | 3.90 | 3.90 | 3.90 | 967 | 2 | 248 |
| 30/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 29/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 23/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
| 22/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 26/11/2023 | 3.80 | 3.80 | 3.80 | 1,064 | 2 | 280 |
| 12/11/2023 | 3.77 | 3.77 | 3.77 | 377 | 1 | 100 |
| 29/10/2023 | 3.75 | 3.60 | 3.75 | 968,890 | 11 | 258,456 |
| 15/10/2023 | 3.70 | 3.70 | 3.70 | 74 | 1 | 20 |
| 08/10/2023 | 3.80 | 3.80 | 3.80 | 1,520 | 1 | 400 |
| 01/10/2023 | 3.80 | 3.70 | 3.70 | 2,230 | 2 | 600 |
| 24/09/2023 | 3.90 | 3.90 | 3.90 | 429 | 2 | 110 |
| 10/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
| 03/09/2023 | 3.90 | 3.90 | 3.90 | 2,137 | 4 | 548 |
| 27/08/2023 | 3.90 | 3.90 | 3.90 | 780 | 2 | 200 |
| 20/08/2023 | 3.85 | 3.85 | 3.85 | 193 | 2 | 50 |
| 13/08/2023 | 3.99 | 3.99 | 3.99 | 798 | 1 | 200 |
| 06/08/2023 | 4.00 | 4.00 | 4.00 | 88 | 1 | 22 |
| 30/07/2023 | 4.00 | 3.99 | 4.00 | 1,182 | 3 | 296 |
| 09/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 02/07/2023 | 3.70 | 3.66 | 3.70 | 1,907 | 4 | 516 |
| 18/06/2023 | 3.65 | 3.62 | 3.62 | 36,524 | 6 | 10,007 |
| 11/06/2023 | 3.85 | 3.85 | 3.85 | 5,910 | 6 | 1,535 |
| 28/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 21/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/11/2023 | 3.80 | 3.74 | 3.80 | 957,562 | 10 | 255,346 |
| 01/10/2023 | 3.80 | 3.60 | 3.60 | 16,594 | 8 | 4,510 |
| 03/09/2023 | 3.90 | 3.90 | 3.90 | 3,541 | 8 | 908 |
| 01/08/2023 | 4.00 | 3.85 | 3.90 | 2,259 | 7 | 572 |
| 02/07/2023 | 3.99 | 3.66 | 3.99 | 2,776 | 7 | 734 |
| 04/06/2023 | 3.85 | 3.62 | 3.62 | 42,434 | 12 | 11,542 |
| 01/05/2023 | 3.61 | 3.56 | 3.61 | 437 | 3 | 122 |
| 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 |