AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 06/05/2026
MarketFirst
High Price4.05
Last Closing4.05
No. of Transactions1
SectorEducational Services
Low Price4.05
Opening Price4.05
No. of Shares97
Div6.17
Change0.00
Closing Price4.05
Average Price4.05
P/E12.85
Value Traded393
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/01/2018 | 4.00 | 4.00 | 4.00 | 24,000 | 1 | 6,000 |
| 08/01/2018 | 4.04 | 4.02 | 4.04 | 45,225 | 9 | 11,250 |
| 03/01/2018 | 4.13 | 4.13 | 4.13 | 4,130 | 2 | 1,000 |
| 28/12/2017 | 4.46 | 4.46 | 4.46 | 1,499 | 1 | 336 |
| 18/12/2017 | 4.48 | 4.48 | 4.48 | 11,339 | 3 | 2,531 |
| 12/10/2017 | 4.40 | 4.40 | 4.40 | 880 | 1 | 200 |
| 11/10/2017 | 4.45 | 4.45 | 4.45 | 890 | 1 | 200 |
| 10/10/2017 | 4.49 | 4.49 | 4.49 | 9,429 | 1 | 2,100 |
| 19/09/2017 | 4.50 | 4.50 | 4.50 | 22,100 | 14 | 4,911 |
| 14/09/2017 | 4.50 | 4.50 | 4.50 | 20,687 | 2 | 4,597 |
| 13/09/2017 | 4.50 | 4.50 | 4.50 | 49,500 | 12 | 11,000 |
| 28/08/2017 | 4.48 | 4.48 | 4.48 | 896 | 1 | 200 |
| 23/08/2017 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 10/08/2017 | 4.56 | 4.56 | 4.56 | 141 | 1 | 31 |
| 07/08/2017 | 4.56 | 4.56 | 4.56 | 479 | 2 | 105 |
| 02/08/2017 | 4.56 | 4.56 | 4.56 | 228,000 | 4 | 50,000 |
| 01/08/2017 | 4.56 | 4.56 | 4.56 | 456,000 | 2 | 100,000 |
| 30/07/2017 | 4.56 | 4.56 | 4.56 | 1,012 | 2 | 222 |
| 25/07/2017 | 4.60 | 4.60 | 4.60 | 4,600 | 2 | 1,000 |
| 24/07/2017 | 4.60 | 4.60 | 4.60 | 23,000 | 10 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2015 | 4.30 | 4.25 | 4.30 | 36,181 | 7 | 8,420 |
| 17/05/2015 | 4.20 | 4.20 | 4.20 | 2,100 | 1 | 500 |
| 10/05/2015 | 4.44 | 4.44 | 4.44 | 8,880 | 3 | 2,000 |
| 12/04/2015 | 4.75 | 4.50 | 4.75 | 2,725 | 3 | 600 |
| 05/04/2015 | 4.70 | 4.50 | 4.50 | 19,665 | 12 | 4,344 |
| 29/03/2015 | 4.75 | 4.60 | 4.60 | 9,246 | 4 | 1,978 |
| 15/03/2015 | 4.74 | 4.60 | 4.74 | 5,575 | 8 | 1,200 |
| 08/03/2015 | 4.80 | 4.78 | 4.80 | 15,194 | 5 | 3,178 |
| 01/03/2015 | 4.76 | 4.70 | 4.70 | 34,852 | 16 | 7,400 |
| 15/02/2015 | 4.75 | 4.75 | 4.75 | 2,375 | 1 | 500 |
| 08/02/2015 | 4.60 | 4.50 | 4.60 | 9,100 | 2 | 2,000 |
| 25/01/2015 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 18/01/2015 | 4.70 | 4.70 | 4.70 | 3,243 | 1 | 690 |
| 28/12/2014 | 4.70 | 4.52 | 4.70 | 15,054 | 11 | 3,305 |
| 07/12/2014 | 4.52 | 4.52 | 4.52 | 136 | 2 | 30 |
| 30/11/2014 | 4.60 | 4.40 | 4.60 | 6,035 | 7 | 1,350 |
| 09/11/2014 | 4.64 | 4.50 | 4.50 | 225,023 | 3 | 50,005 |
| 02/11/2014 | 4.53 | 4.47 | 4.51 | 10,742 | 10 | 2,383 |
| 26/10/2014 | 4.55 | 4.44 | 4.55 | 35,068 | 17 | 7,850 |
| 19/10/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 3 | 1,000 |