AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 07/10/2025
MarketFirst
High Price3.67
Last Closing3.66
No. of Transactions7
SectorEducational Services
Low Price3.67
Opening Price3.67
No. of Shares1,000
Div6.81
Change0.01
Closing Price3.67
Average Price3.67
P/E12.9
Value Traded3,670
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/01/2025 | 3.80 | 3.80 | 3.80 | 9,948 | 2 | 2,618 |
| 09/01/2025 | 3.80 | 3.80 | 3.80 | 9,052 | 5 | 2,382 |
| 16/12/2024 | 3.81 | 3.81 | 3.81 | 114 | 5 | 30 |
| 24/11/2024 | 3.80 | 3.80 | 3.80 | 388 | 1 | 102 |
| 12/11/2024 | 3.80 | 3.80 | 3.80 | 460 | 1 | 121 |
| 10/10/2024 | 3.92 | 3.92 | 3.92 | 2,971 | 2 | 758 |
| 09/10/2024 | 3.87 | 3.80 | 3.80 | 46 | 2 | 12 |
| 29/09/2024 | 3.60 | 3.60 | 3.60 | 43 | 1 | 12 |
| 26/09/2024 | 3.61 | 3.61 | 3.61 | 404 | 2 | 112 |
| 25/09/2024 | 3.61 | 3.61 | 3.61 | 404 | 2 | 112 |
| 23/09/2024 | 3.90 | 3.85 | 3.90 | 9,760 | 8 | 2,506 |
| 15/09/2024 | 3.85 | 3.85 | 3.85 | 39 | 1 | 10 |
| 22/07/2024 | 3.90 | 3.89 | 3.90 | 8,313 | 8 | 2,134 |
| 15/07/2024 | 3.81 | 3.81 | 3.81 | 213 | 1 | 56 |
| 08/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 04/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 01/07/2024 | 3.50 | 3.50 | 3.50 | 53 | 1 | 15 |
| 30/06/2024 | 3.50 | 3.50 | 3.50 | 403 | 4 | 115 |
| 23/06/2024 | 3.50 | 3.50 | 3.50 | 315 | 1 | 90 |
| 11/06/2024 | 3.50 | 3.50 | 3.50 | 1,400 | 2 | 400 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/09/2024 | 3.90 | 3.61 | 3.61 | 10,569 | 12 | 2,730 |
| 15/09/2024 | 3.85 | 3.85 | 3.85 | 39 | 1 | 10 |
| 21/07/2024 | 3.90 | 3.89 | 3.90 | 8,313 | 8 | 2,134 |
| 14/07/2024 | 3.81 | 3.81 | 3.81 | 213 | 1 | 56 |
| 08/07/2024 | 3.75 | 3.75 | 3.75 | 1,313 | 2 | 350 |
| 30/06/2024 | 3.75 | 3.50 | 3.75 | 1,768 | 7 | 480 |
| 23/06/2024 | 3.50 | 3.50 | 3.50 | 315 | 1 | 90 |
| 10/06/2024 | 3.50 | 3.50 | 3.50 | 1,400 | 2 | 400 |
| 26/05/2024 | 3.50 | 3.50 | 3.50 | 700 | 2 | 200 |
| 05/05/2024 | 3.61 | 3.50 | 3.50 | 15,990 | 9 | 4,500 |
| 31/03/2024 | 3.56 | 3.56 | 3.56 | 11 | 1 | 3 |
| 28/01/2024 | 3.60 | 3.60 | 3.60 | 1,123 | 2 | 312 |
| 14/01/2024 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 07/01/2024 | 3.80 | 3.80 | 3.80 | 410 | 2 | 108 |
| 31/12/2023 | 3.75 | 3.75 | 3.75 | 938 | 1 | 250 |
| 17/12/2023 | 3.75 | 3.75 | 3.75 | 56,250 | 2 | 15,000 |
| 10/12/2023 | 3.75 | 3.75 | 3.75 | 14,625 | 2 | 3,900 |
| 03/12/2023 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 26/11/2023 | 3.80 | 3.80 | 3.80 | 1,064 | 2 | 280 |
| 12/11/2023 | 3.77 | 3.77 | 3.77 | 377 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/10/2023 | 3.80 | 3.60 | 3.60 | 16,594 | 8 | 4,510 |
| 03/09/2023 | 3.90 | 3.90 | 3.90 | 3,541 | 8 | 908 |
| 01/08/2023 | 4.00 | 3.85 | 3.90 | 2,259 | 7 | 572 |
| 02/07/2023 | 3.99 | 3.66 | 3.99 | 2,776 | 7 | 734 |
| 04/06/2023 | 3.85 | 3.62 | 3.62 | 42,434 | 12 | 11,542 |
| 01/05/2023 | 3.61 | 3.56 | 3.61 | 437 | 3 | 122 |
| 02/04/2023 | 3.60 | 3.59 | 3.59 | 1,537 | 3 | 428 |
| 01/02/2023 | 3.88 | 3.61 | 3.88 | 2,441 | 8 | 668 |
| 02/01/2023 | 3.70 | 3.68 | 3.70 | 565 | 3 | 153 |
| 01/11/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 02/10/2022 | 3.70 | 3.60 | 3.70 | 717 | 3 | 194 |
| 01/09/2022 | 3.61 | 3.60 | 3.60 | 8,232 | 5 | 2,281 |
| 01/08/2022 | 4.38 | 3.78 | 3.78 | 10,589 | 14 | 2,566 |
| 03/07/2022 | 4.38 | 4.38 | 4.38 | 4,722 | 2 | 1,078 |
| 01/06/2022 | 4.38 | 4.08 | 4.38 | 692 | 5 | 158 |
| 08/05/2022 | 4.08 | 3.80 | 4.08 | 2,516 | 7 | 630 |
| 03/04/2022 | 3.87 | 3.35 | 3.87 | 5,467 | 6 | 1,573 |
| 01/03/2022 | 3.60 | 3.37 | 3.60 | 10,620 | 9 | 3,150 |
| 01/02/2022 | 3.37 | 3.31 | 3.37 | 2,616 | 8 | 781 |
| 01/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |