AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 04/04/2024
MarketFirst
High Price3.56
Last Closing3.60
No. of Transactions1
SectorEducational Services
Low Price3.56
Opening Price3.56
No. of Shares3
Div7.02
Change-0.04
Closing Price3.56
Average Price3.56
P/E17.34
Value Traded11
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/04/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 28/03/2019 | 3.75 | 3.75 | 3.75 | 3,750 | 1 | 1,000 |
| 26/03/2019 | 3.74 | 3.74 | 3.74 | 374 | 1 | 100 |
| 19/03/2019 | 3.79 | 3.73 | 3.79 | 99,090 | 3 | 26,388 |
| 18/03/2019 | 3.79 | 3.79 | 3.79 | 3,790 | 1 | 1,000 |
| 20/02/2019 | 3.80 | 3.80 | 3.80 | 2,660 | 1 | 700 |
| 14/02/2019 | 3.80 | 3.80 | 3.80 | 1,140 | 1 | 300 |
| 07/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 30/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| 29/07/2018 | 4.00 | 4.00 | 4.00 | 800 | 1 | 200 |
| 07/06/2018 | 3.77 | 3.77 | 3.77 | 151 | 1 | 40 |
| 06/06/2018 | 4.07 | 4.07 | 4.07 | 814 | 1 | 200 |
| 06/05/2018 | 4.40 | 4.40 | 4.40 | 440 | 1 | 100 |
| 16/04/2018 | 4.22 | 4.22 | 4.22 | 2,216 | 3 | 525 |
| 27/02/2018 | 4.30 | 4.30 | 4.30 | 430 | 1 | 100 |
| 18/02/2018 | 4.30 | 4.30 | 4.30 | 464 | 1 | 108 |
| 25/01/2018 | 4.00 | 4.00 | 4.00 | 23,424 | 12 | 5,856 |
| 22/01/2018 | 4.00 | 4.00 | 4.00 | 24,000 | 1 | 6,000 |
| 08/01/2018 | 4.04 | 4.02 | 4.04 | 45,225 | 9 | 11,250 |
| 03/01/2018 | 4.13 | 4.13 | 4.13 | 4,130 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 14/08/2016 | 4.70 | 4.50 | 4.70 | 201,013 | 10 | 43,000 |
| 31/07/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 24/07/2016 | 4.55 | 4.44 | 4.44 | 106,555 | 30 | 23,704 |
| 17/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 10/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 15/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 17/04/2016 | 4.70 | 4.70 | 4.70 | 204,403 | 19 | 43,490 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 94,000 | 7 | 20,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 228,025 | 19 | 48,516 |
| 27/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| 20/03/2016 | 4.70 | 4.70 | 4.70 | 44,650 | 4 | 9,500 |
| 13/03/2016 | 4.70 | 4.69 | 4.70 | 241,707 | 26 | 51,429 |
| 06/03/2016 | 4.70 | 4.69 | 4.70 | 172,004 | 10 | 36,600 |
| 28/02/2016 | 4.70 | 4.69 | 4.69 | 100,416 | 10 | 21,400 |
| 21/02/2016 | 4.70 | 4.65 | 4.70 | 413,276 | 28 | 88,026 |
| 14/02/2016 | 4.70 | 4.65 | 4.70 | 286,400 | 23 | 61,000 |
| 31/01/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| 24/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 27/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 20/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/05/2009 | 2.55 | 2.26 | 2.26 | 66,466 | 21 | 29,080 |
| 01/04/2009 | 2.57 | 2.45 | 2.45 | 11,664 | 11 | 4,750 |
| 01/03/2009 | 2.57 | 2.08 | 2.57 | 22,998 | 25 | 10,210 |
| 01/02/2009 | 2.40 | 2.08 | 2.08 | 19,550 | 30 | 9,080 |
| 04/01/2009 | 2.27 | 2.06 | 2.16 | 6,506 | 8 | 3,000 |
| 01/12/2008 | 2.55 | 2.10 | 2.10 | 9,964 | 15 | 4,170 |
| 02/11/2008 | 2.70 | 2.25 | 2.37 | 17,312 | 21 | 6,690 |
| 05/10/2008 | 2.75 | 2.33 | 2.40 | 32,257 | 17 | 12,850 |
| 01/09/2008 | 2.79 | 2.66 | 2.79 | 2,725 | 2 | 1,000 |
| 03/08/2008 | 3.10 | 2.66 | 2.66 | 12,784 | 35 | 4,302 |
| 01/07/2008 | 3.40 | 2.66 | 2.82 | 268,974 | 72 | 95,005 |
| 01/06/2008 | 3.45 | 3.15 | 3.15 | 111,067 | 37 | 34,200 |
| 04/05/2008 | 3.05 | 3.04 | 3.04 | 518 | 2 | 170 |
| 01/04/2008 | 3.25 | 3.00 | 3.20 | 62,582 | 27 | 20,242 |
| 02/03/2008 | 3.08 | 3.01 | 3.05 | 29,459 | 14 | 9,684 |
| 02/02/2008 | 3.20 | 3.00 | 3.06 | 92,020 | 50 | 29,770 |
| 02/01/2008 | 3.14 | 2.85 | 3.14 | 117,988 | 57 | 39,740 |
| 02/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 01/11/2007 | 2.95 | 2.85 | 2.95 | 88,455 | 35 | 30,670 |
| 01/10/2007 | 2.90 | 2.82 | 2.90 | 68,665 | 31 | 23,850 |