AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 05/08/2026
MarketFirst
High Price4.34
Last Closing4.34
No. of Transactions1
SectorEducational Services
Low Price4.34
Opening Price4.34
No. of Shares230
Div5.76
Change0.00
Closing Price4.34
Average Price4.34
P/E14.98
Value Traded998
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/12/2013 | 4.51 | 4.29 | 4.50 | 69,220 | 10 | 15,990 |
| 30/12/2013 | 4.20 | 4.20 | 4.20 | 3,360 | 1 | 800 |
| 29/12/2013 | 4.20 | 4.10 | 4.20 | 24,247 | 11 | 5,871 |
| 26/12/2013 | 4.15 | 3.84 | 4.10 | 392,643 | 8 | 101,950 |
| 01/12/2013 | 4.15 | 4.15 | 4.15 | 519 | 1 | 125 |
| 27/11/2013 | 4.14 | 4.14 | 4.14 | 4,140 | 1 | 1,000 |
| 26/11/2013 | 4.05 | 4.00 | 4.00 | 8,028 | 3 | 2,000 |
| 18/11/2013 | 4.20 | 4.20 | 4.20 | 4,200 | 1 | 1,000 |
| 13/11/2013 | 4.10 | 4.10 | 4.10 | 2,153 | 2 | 525 |
| 12/11/2013 | 4.10 | 4.10 | 4.10 | 103 | 1 | 25 |
| 04/11/2013 | 4.00 | 4.00 | 4.00 | 300 | 1 | 75 |
| 03/11/2013 | 4.10 | 4.10 | 4.10 | 4,428 | 4 | 1,080 |
| 31/10/2013 | 4.10 | 4.03 | 4.10 | 247 | 2 | 61 |
| 27/10/2013 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 21/10/2013 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 08/10/2013 | 4.00 | 4.00 | 4.00 | 8,000 | 10 | 2,000 |
| 06/10/2013 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 02/10/2013 | 4.00 | 4.00 | 4.00 | 1,124 | 3 | 281 |
| 01/10/2013 | 4.00 | 4.00 | 4.00 | 7,600 | 4 | 1,900 |
| 25/09/2013 | 4.08 | 4.05 | 4.07 | 5,950 | 6 | 1,461 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/11/2009 | 2.32 | 2.04 | 2.13 | 277 | 4 | 130 |
| 15/11/2009 | 2.14 | 2.14 | 2.14 | 11 | 1 | 5 |
| 08/11/2009 | 2.12 | 2.04 | 2.04 | 11,326 | 10 | 5,410 |
| 01/11/2009 | 2.20 | 2.20 | 2.20 | 1,892 | 3 | 860 |
| 18/10/2009 | 2.31 | 2.31 | 2.31 | 1,155 | 1 | 500 |
| 11/10/2009 | 2.31 | 2.31 | 2.31 | 2,310 | 1 | 1,000 |
| 04/10/2009 | 2.31 | 2.31 | 2.31 | 28,413 | 15 | 12,300 |
| 27/09/2009 | 2.32 | 2.32 | 2.32 | 2,320 | 1 | 1,000 |
| 24/09/2009 | 2.32 | 2.32 | 2.32 | 2,320 | 1 | 1,000 |
| 13/09/2009 | 2.31 | 2.31 | 2.31 | 2,310 | 1 | 1,000 |
| 30/08/2009 | 2.31 | 2.30 | 2.30 | 5,080 | 3 | 2,200 |
| 23/08/2009 | 2.40 | 2.40 | 2.40 | 960 | 2 | 400 |
| 16/08/2009 | 2.32 | 2.30 | 2.30 | 5,766 | 3 | 2,500 |
| 09/08/2009 | 2.44 | 2.37 | 2.44 | 583 | 2 | 240 |
| 02/08/2009 | 2.33 | 2.30 | 2.33 | 15,549 | 5 | 6,700 |
| 26/07/2009 | 2.31 | 2.27 | 2.30 | 25,289 | 8 | 11,000 |
| 19/07/2009 | 2.31 | 2.31 | 2.31 | 15,477 | 3 | 6,700 |
| 12/07/2009 | 2.32 | 2.27 | 2.27 | 48,249 | 14 | 20,975 |
| 05/07/2009 | 2.31 | 2.30 | 2.31 | 23,070 | 6 | 10,000 |
| 28/06/2009 | 2.36 | 2.31 | 2.31 | 4,876 | 3 | 2,100 |