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 |
|---|---|---|---|---|---|---|
| 24/09/2013 | 4.05 | 4.03 | 4.05 | 4,393 | 3 | 1,085 |
| 23/09/2013 | 4.03 | 4.00 | 4.03 | 8,215 | 4 | 2,046 |
| 10/09/2013 | 4.03 | 4.03 | 4.03 | 4,030 | 1 | 1,000 |
| 02/09/2013 | 4.09 | 4.09 | 4.09 | 270 | 3 | 66 |
| 01/09/2013 | 4.00 | 3.90 | 4.00 | 27,948 | 12 | 6,994 |
| 29/08/2013 | 4.00 | 3.98 | 4.00 | 33,135 | 18 | 8,300 |
| 28/08/2013 | 3.78 | 3.78 | 3.78 | 3,024 | 2 | 800 |
| 26/08/2013 | 4.02 | 3.76 | 4.02 | 260,095 | 27 | 65,375 |
| 22/08/2013 | 3.75 | 3.75 | 3.75 | 11,250 | 4 | 3,000 |
| 21/08/2013 | 3.75 | 3.75 | 3.75 | 2,813 | 1 | 750 |
| 20/08/2013 | 3.75 | 3.75 | 3.75 | 6,338 | 7 | 1,690 |
| 19/08/2013 | 3.75 | 3.75 | 3.75 | 12,000 | 5 | 3,200 |
| 15/08/2013 | 3.74 | 3.74 | 3.74 | 3,740 | 2 | 1,000 |
| 14/08/2013 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 13/08/2013 | 3.75 | 3.75 | 3.75 | 10,913 | 3 | 2,910 |
| 12/08/2013 | 3.76 | 3.75 | 3.75 | 5,786 | 4 | 1,540 |
| 07/08/2013 | 3.76 | 3.76 | 3.76 | 15,040 | 4 | 4,000 |
| 06/08/2013 | 3.78 | 3.76 | 3.78 | 5,353 | 3 | 1,420 |
| 05/08/2013 | 3.78 | 3.77 | 3.78 | 12,923 | 8 | 3,420 |
| 04/08/2013 | 3.82 | 3.82 | 3.82 | 1,910 | 1 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 21/06/2009 | 2.37 | 2.30 | 2.35 | 16,828 | 10 | 7,290 |
| 14/06/2009 | 2.31 | 2.31 | 2.31 | 29,799 | 2 | 12,900 |
| 07/06/2009 | 2.30 | 2.29 | 2.29 | 3,440 | 2 | 1,500 |
| 31/05/2009 | 2.26 | 2.26 | 2.26 | 37,290 | 8 | 16,500 |
| 25/05/2009 | 2.48 | 2.26 | 2.26 | 58,144 | 17 | 25,530 |
| 17/05/2009 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 03/05/2009 | 2.55 | 2.55 | 2.55 | 2,550 | 2 | 1,000 |
| 26/04/2009 | 2.45 | 2.45 | 2.45 | 4,900 | 1 | 2,000 |
| 19/04/2009 | 2.55 | 2.45 | 2.45 | 755 | 3 | 300 |
| 12/04/2009 | 2.45 | 2.45 | 2.45 | 1,225 | 1 | 500 |
| 05/04/2009 | 2.57 | 2.45 | 2.45 | 3,559 | 5 | 1,450 |
| 29/03/2009 | 2.57 | 2.32 | 2.45 | 7,235 | 11 | 2,980 |
| 22/03/2009 | 2.23 | 2.23 | 2.23 | 2,230 | 1 | 1,000 |
| 15/03/2009 | 2.35 | 2.13 | 2.13 | 1,675 | 6 | 720 |
| 08/03/2009 | 2.28 | 2.28 | 2.28 | 5,700 | 1 | 2,500 |
| 01/03/2009 | 2.28 | 2.08 | 2.28 | 7,383 | 7 | 3,510 |
| 15/02/2009 | 2.40 | 2.08 | 2.08 | 14,778 | 25 | 6,830 |
| 08/02/2009 | 2.21 | 2.21 | 2.21 | 553 | 2 | 250 |
| 01/02/2009 | 2.11 | 2.11 | 2.11 | 4,220 | 3 | 2,000 |
| 18/01/2009 | 2.27 | 2.06 | 2.16 | 4,416 | 6 | 2,050 |