AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 09/09/2026
MarketFirst
High Price4.15
Last Closing4.15
No. of Transactions2
SectorEducational Services
Low Price4.15
Opening Price4.15
No. of Shares110
Div6.02
Change0.00
Closing Price4.15
Average Price4.15
P/E14.33
Value Traded457
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 07/08/2019 | 3.28 | 3.24 | 3.24 | 1,137 | 3 | 350 |
| 06/08/2019 | 3.33 | 3.28 | 3.28 | 4,890 | 3 | 1,475 |
| 04/08/2019 | 3.50 | 3.47 | 3.47 | 10,441 | 5 | 3,000 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 04/07/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 18/06/2019 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 17/06/2019 | 3.50 | 3.48 | 3.50 | 87 | 2 | 25 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 27/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 14/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 25/04/2019 | 3.54 | 3.53 | 3.53 | 2,473 | 2 | 700 |
| 24/04/2019 | 3.70 | 3.70 | 3.70 | 555 | 1 | 150 |
| 21/04/2019 | 3.78 | 3.78 | 3.78 | 3,213 | 2 | 850 |
| 18/04/2019 | 3.78 | 3.78 | 3.78 | 567 | 1 | 150 |
| 08/04/2019 | 3.75 | 3.75 | 3.75 | 8 | 1 | 2 |
| 03/04/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 28/03/2019 | 3.75 | 3.75 | 3.75 | 3,750 | 1 | 1,000 |
| 26/03/2019 | 3.74 | 3.74 | 3.74 | 374 | 1 | 100 |
| 19/03/2019 | 3.79 | 3.73 | 3.79 | 99,090 | 3 | 26,388 |
| 18/03/2019 | 3.79 | 3.79 | 3.79 | 3,790 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 94,000 | 7 | 20,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 228,025 | 19 | 48,516 |
| 27/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| 20/03/2016 | 4.70 | 4.70 | 4.70 | 44,650 | 4 | 9,500 |
| 13/03/2016 | 4.70 | 4.69 | 4.70 | 241,707 | 26 | 51,429 |
| 06/03/2016 | 4.70 | 4.69 | 4.70 | 172,004 | 10 | 36,600 |
| 28/02/2016 | 4.70 | 4.69 | 4.69 | 100,416 | 10 | 21,400 |
| 21/02/2016 | 4.70 | 4.65 | 4.70 | 413,276 | 28 | 88,026 |
| 14/02/2016 | 4.70 | 4.65 | 4.70 | 286,400 | 23 | 61,000 |
| 31/01/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| 24/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 27/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 20/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| 06/12/2015 | 4.59 | 4.59 | 4.59 | 2,295 | 1 | 500 |
| 01/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 25/10/2015 | 4.60 | 4.59 | 4.60 | 90,515 | 7 | 19,680 |
| 18/10/2015 | 4.50 | 4.49 | 4.50 | 256,802 | 6 | 57,078 |
| 11/10/2015 | 4.49 | 4.49 | 4.49 | 988 | 2 | 220 |
| 28/09/2015 | 4.47 | 4.42 | 4.47 | 13,343 | 3 | 2,990 |
| 20/09/2015 | 4.46 | 4.46 | 4.46 | 4,460 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/07/2006 | 2.95 | 2.84 | 2.85 | 107,090 | 39 | 37,300 |
| 01/06/2006 | 3.01 | 2.90 | 2.90 | 12,259 | 11 | 4,095 |
| 01/05/2006 | 3.17 | 2.90 | 3.00 | 35,591 | 22 | 11,800 |
| 02/04/2006 | 3.10 | 2.72 | 3.05 | 110,261 | 56 | 37,074 |
| 01/03/2006 | 3.05 | 2.20 | 3.00 | 230,100 | 95 | 89,616 |
| 01/02/2006 | 2.77 | 2.54 | 2.60 | 18,304 | 19 | 6,950 |
| 02/01/2006 | 3.10 | 2.64 | 2.64 | 115,144 | 92 | 39,973 |