Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 31/01/2024
MarketFirst
High Price3.60
Last Closing3.80
No. of Transactions2
SectorEducational Services
Low Price3.60
Opening Price3.60
No. of Shares312
Div6.94
Change-0.20
Closing Price3.60
Average Price3.60
P/E15.42
Value Traded1,123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
22/10/2020 2.85 2.85 2.85 835 2 293
21/10/2020 2.85 2.85 2.85 684 1 240
04/10/2020 2.72 2.72 2.72 544 2 200
09/09/2020 2.63 2.63 2.63 2,630 5 1,000
10/08/2020 2.70 2.70 2.70 14,850 6 5,500
29/07/2020 2.64 2.64 2.64 3,960 2 1,500
21/07/2020 2.72 2.72 2.72 5,440 1 2,000
02/07/2020 2.71 2.70 2.70 2,740 2 1,014
22/06/2020 2.73 2.70 2.70 1,934 2 711
18/06/2020 2.73 2.73 2.73 546 2 200
16/06/2020 2.75 2.71 2.71 1,631 2 599
14/06/2020 2.75 2.75 2.75 3,935 1 1,431
10/06/2020 2.82 2.82 2.82 494 1 175
09/06/2020 2.90 2.89 2.90 4,348 7 1,500
04/06/2020 2.95 2.95 2.95 4,425 1 1,500
27/05/2020 3.10 3.10 3.10 4,650 3 1,500
12/03/2020 3.10 3.10 3.10 998 3 322
10/03/2020 3.35 3.22 3.35 4,159 4 1,276
09/03/2020 3.22 3.21 3.22 1,640 3 510
08/03/2020 3.15 3.14 3.15 4,408 5 1,400
Date High Low Closing Value Traded No. of Trans No. of Shares
27/10/2019 3.07 3.06 3.06 7,655 5 2,500
15/09/2019 3.15 3.15 3.15 945 1 300
08/09/2019 3.22 3.22 3.22 1,288 1 400
01/09/2019 3.24 3.22 3.22 2,006 4 621
04/08/2019 3.50 3.24 3.24 16,468 11 4,825
28/07/2019 3.77 3.60 3.60 10,661 3 2,830
30/06/2019 3.51 3.51 3.51 87,750 1 25,000
16/06/2019 3.50 3.48 3.50 122 3 35
02/06/2019 3.75 3.75 3.75 1,568 1 418
26/05/2019 3.54 3.54 3.54 708 1 200
12/05/2019 3.30 3.30 3.30 137,498 1 41,666
21/04/2019 3.78 3.53 3.53 6,241 5 1,700
14/04/2019 3.78 3.78 3.78 567 1 150
07/04/2019 3.75 3.75 3.75 8 1 2
31/03/2019 3.75 3.74 3.75 7,867 3 2,098
24/03/2019 3.75 3.74 3.75 4,124 2 1,100
17/03/2019 3.79 3.73 3.79 102,880 4 27,388
17/02/2019 3.80 3.80 3.80 2,660 1 700
10/02/2019 3.80 3.80 3.80 1,140 1 300
04/11/2018 3.98 3.98 3.98 271 1 68
Date High Low Closing Value Traded No. of Trans No. of Shares
01/06/2014 4.30 4.15 4.20 13,744 9 3,290
04/05/2014 4.39 4.25 4.25 864 4 200
01/04/2014 4.66 4.49 4.49 192,626 19 41,870
02/03/2014 4.70 4.45 4.65 32,630 31 7,181
02/02/2014 4.75 4.45 4.50 28,143 31 6,180
02/01/2014 4.74 4.20 4.74 34,352 15 7,291
01/12/2013 4.51 3.84 4.50 489,988 31 124,736
03/11/2013 4.20 4.00 4.14 23,351 13 5,705
01/10/2013 4.10 4.00 4.10 18,591 22 4,642
01/09/2013 4.09 3.90 4.07 50,806 29 12,652
01/08/2013 4.02 3.74 4.00 386,194 90 98,405
01/07/2013 3.85 3.80 3.80 56,152 47 14,761
02/06/2013 3.81 3.70 3.81 56,515 34 14,980
01/05/2013 4.00 3.50 3.75 5,947,746 54 1,684,430
01/04/2013 4.04 3.71 3.98 488,595 45 122,832
03/03/2013 4.10 3.86 4.02 150,701 30 37,556
03/02/2013 4.16 3.54 4.10 126,482 66 32,330
02/01/2013 4.40 3.81 4.39 34,583 25 8,309
02/12/2012 3.88 3.39 3.83 4,860 19 1,332
01/11/2012 3.59 3.32 3.59 15,290 11 4,493