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 |
|---|---|---|---|---|---|---|
| 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 |
| 20/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 18/05/2017 | 4.55 | 4.55 | 4.55 | 3,026 | 1 | 665 |
| 16/05/2017 | 4.60 | 4.59 | 4.60 | 18,094 | 6 | 3,942 |
| 09/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 26/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 17/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 13/04/2017 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 11/04/2017 | 4.70 | 4.70 | 4.70 | 18,800 | 5 | 4,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 28/09/2014 | 4.50 | 4.50 | 4.50 | 675 | 1 | 150 |
| 14/09/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 2 | 1,000 |
| 07/09/2014 | 4.50 | 4.49 | 4.50 | 201,815 | 34 | 44,850 |
| 31/08/2014 | 4.55 | 4.40 | 4.55 | 18,632 | 7 | 4,130 |
| 24/08/2014 | 4.50 | 4.40 | 4.40 | 119,236 | 7 | 26,500 |
| 10/08/2014 | 4.70 | 4.50 | 4.50 | 7,975 | 4 | 1,750 |
| 03/08/2014 | 4.70 | 4.60 | 4.70 | 2,768 | 3 | 600 |
| 27/07/2014 | 4.65 | 4.60 | 4.60 | 2,230 | 2 | 480 |
| 20/07/2014 | 4.65 | 4.63 | 4.65 | 2,835 | 4 | 610 |
| 13/07/2014 | 4.50 | 4.49 | 4.50 | 14,718 | 13 | 3,271 |