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 |
|---|---|---|---|---|---|---|
| 02/08/2023 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 30/07/2023 | 3.99 | 3.99 | 3.99 | 782 | 2 | 196 |
| 10/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 05/07/2023 | 3.70 | 3.66 | 3.70 | 1,722 | 3 | 466 |
| 03/07/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 22/06/2023 | 3.62 | 3.62 | 3.62 | 181 | 1 | 50 |
| 21/06/2023 | 3.65 | 3.65 | 3.65 | 36,343 | 5 | 9,957 |
| 15/06/2023 | 3.85 | 3.85 | 3.85 | 4,967 | 2 | 1,290 |
| 14/06/2023 | 3.85 | 3.85 | 3.85 | 943 | 4 | 245 |
| 29/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 23/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| 27/04/2023 | 3.59 | 3.59 | 3.59 | 1,533 | 2 | 427 |
| 26/04/2023 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 20/02/2023 | 3.88 | 3.88 | 3.88 | 431 | 3 | 111 |
| 13/02/2023 | 3.61 | 3.61 | 3.61 | 2,011 | 5 | 557 |
| 31/01/2023 | 3.70 | 3.68 | 3.70 | 380 | 2 | 103 |
| 26/01/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 03/11/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 20/10/2022 | 3.70 | 3.70 | 3.70 | 692 | 2 | 187 |
| 12/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 13/02/2022 | 3.37 | 3.34 | 3.37 | 985 | 3 | 294 |
| 06/02/2022 | 3.35 | 3.34 | 3.34 | 1,373 | 3 | 410 |
| 30/01/2022 | 3.31 | 3.31 | 3.31 | 89 | 1 | 27 |
| 21/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 05/09/2021 | 3.08 | 3.07 | 3.08 | 154 | 2 | 50 |
| 22/08/2021 | 3.05 | 3.05 | 3.05 | 11,361 | 5 | 3,725 |
| 15/08/2021 | 3.02 | 3.02 | 3.02 | 519 | 1 | 172 |
| 18/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
| 27/06/2021 | 3.07 | 3.00 | 3.00 | 30,089 | 11 | 10,000 |
| 13/06/2021 | 3.05 | 3.00 | 3.00 | 9,096 | 7 | 3,030 |
| 06/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| 30/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
| 16/05/2021 | 3.05 | 2.91 | 2.91 | 4,330 | 4 | 1,480 |
| 14/03/2021 | 3.06 | 3.06 | 3.06 | 5,921 | 3 | 1,935 |
| 28/02/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
| 21/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
| 07/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
| 17/01/2021 | 3.04 | 2.90 | 3.04 | 1,600 | 4 | 542 |
| 10/01/2021 | 3.05 | 3.05 | 3.05 | 1,678 | 1 | 550 |
| 03/01/2021 | 2.98 | 2.90 | 2.98 | 770 | 4 | 260 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/08/2016 | 4.70 | 4.44 | 4.50 | 465,563 | 30 | 102,000 |
| 03/07/2016 | 4.70 | 4.44 | 4.44 | 163,170 | 35 | 35,787 |
| 02/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 526,428 | 45 | 112,006 |
| 01/03/2016 | 4.70 | 4.69 | 4.70 | 530,657 | 47 | 112,929 |
| 01/02/2016 | 4.70 | 4.45 | 4.69 | 762,721 | 57 | 162,481 |
| 03/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 01/12/2015 | 4.60 | 4.50 | 4.60 | 250,665 | 12 | 55,600 |
| 01/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 01/10/2015 | 4.60 | 4.47 | 4.60 | 359,435 | 16 | 79,468 |
| 01/09/2015 | 4.46 | 4.42 | 4.42 | 24,513 | 6 | 5,500 |
| 02/08/2015 | 4.50 | 4.45 | 4.49 | 266,173 | 18 | 59,172 |
| 01/07/2015 | 4.50 | 4.35 | 4.50 | 8,850 | 4 | 2,000 |
| 01/06/2015 | 4.65 | 4.30 | 4.65 | 324,831 | 14 | 70,520 |
| 03/05/2015 | 4.44 | 4.20 | 4.25 | 13,105 | 5 | 3,000 |
| 01/04/2015 | 4.75 | 4.50 | 4.75 | 24,230 | 17 | 5,344 |
| 01/03/2015 | 4.80 | 4.60 | 4.75 | 63,026 | 31 | 13,356 |
| 01/02/2015 | 4.75 | 4.50 | 4.75 | 11,475 | 3 | 2,500 |
| 04/01/2015 | 4.75 | 4.70 | 4.75 | 4,668 | 2 | 990 |
| 01/12/2014 | 4.70 | 4.40 | 4.70 | 21,225 | 20 | 4,685 |