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