Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
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