Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 22/06/2022
MarketFirst
High Price4.38
Last Closing4.08
No. of Transactions4
SectorEducational Services
Low Price4.38
Opening Price4.38
No. of Shares157
Div5.71
Change0.30
Closing Price4.38
Average Price4.38
P/E16.64
Value Traded688

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/06/2022 4.38 4.38 4.38 688 4 157
12/06/2022 4.08 4.08 4.08 4 1 1
30/05/2022 4.08 4.08 4.08 922 5 226
29/05/2022 4.08 4.08 4.08 857 1 210
11/05/2022 3.80 3.80 3.80 737 1 194
24/04/2022 3.87 3.87 3.87 774 1 200
20/04/2022 3.60 3.60 3.60 1,343 4 373
17/04/2022 3.35 3.35 3.35 3,350 1 1,000
24/03/2022 3.60 3.60 3.60 4 1 1
16/03/2022 3.40 3.40 3.40 170 1 50
15/03/2022 3.40 3.40 3.40 337 1 99
09/03/2022 3.37 3.37 3.37 10,110 6 3,000
22/02/2022 3.37 3.37 3.37 169 1 50
13/02/2022 3.37 3.34 3.37 985 3 294
10/02/2022 3.34 3.34 3.34 167 1 50
09/02/2022 3.35 3.35 3.35 168 1 50
08/02/2022 3.35 3.35 3.35 1,039 1 310
01/02/2022 3.31 3.31 3.31 89 1 27
22/11/2021 3.31 3.31 3.31 662 1 200
08/09/2021 3.08 3.08 3.08 62 1 20
Date High Low Closing Value Traded No. of Trans No. of Shares
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
17/04/2022 3.60 3.35 3.60 4,693 5 1,373
20/03/2022 3.60 3.60 3.60 4 1 1
13/03/2022 3.40 3.40 3.40 507 2 149
06/03/2022 3.37 3.37 3.37 10,110 6 3,000
20/02/2022 3.37 3.37 3.37 169 1 50
13/02/2022 3.37 3.34 3.37 985 3 294
06/02/2022 3.35 3.34 3.34 1,373 3 410
30/01/2022 3.31 3.31 3.31 89 1 27
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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
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