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 |
|---|---|---|---|---|---|---|
| 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 |
| 28/12/2017 | 4.46 | 4.46 | 4.46 | 1,499 | 1 | 336 |
| 18/12/2017 | 4.48 | 4.48 | 4.48 | 11,339 | 3 | 2,531 |
| 12/10/2017 | 4.40 | 4.40 | 4.40 | 880 | 1 | 200 |
| 11/10/2017 | 4.45 | 4.45 | 4.45 | 890 | 1 | 200 |
| 10/10/2017 | 4.49 | 4.49 | 4.49 | 9,429 | 1 | 2,100 |
| 19/09/2017 | 4.50 | 4.50 | 4.50 | 22,100 | 14 | 4,911 |
| 14/09/2017 | 4.50 | 4.50 | 4.50 | 20,687 | 2 | 4,597 |
| 13/09/2017 | 4.50 | 4.50 | 4.50 | 49,500 | 12 | 11,000 |
| 28/08/2017 | 4.48 | 4.48 | 4.48 | 896 | 1 | 200 |
| 23/08/2017 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 10/08/2017 | 4.56 | 4.56 | 4.56 | 141 | 1 | 31 |
| 07/08/2017 | 4.56 | 4.56 | 4.56 | 479 | 2 | 105 |
| 02/08/2017 | 4.56 | 4.56 | 4.56 | 228,000 | 4 | 50,000 |
| 01/08/2017 | 4.56 | 4.56 | 4.56 | 456,000 | 2 | 100,000 |
| 30/07/2017 | 4.56 | 4.56 | 4.56 | 1,012 | 2 | 222 |
| 25/07/2017 | 4.60 | 4.60 | 4.60 | 4,600 | 2 | 1,000 |
| 24/07/2017 | 4.60 | 4.60 | 4.60 | 23,000 | 10 | 5,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2015 | 4.45 | 4.45 | 4.45 | 8,900 | 6 | 2,000 |
| 09/08/2015 | 4.50 | 4.50 | 4.50 | 26,199 | 7 | 5,822 |
| 02/08/2015 | 4.50 | 4.50 | 4.50 | 230,175 | 3 | 51,150 |
| 26/07/2015 | 4.50 | 4.50 | 4.50 | 4,500 | 2 | 1,000 |
| 05/07/2015 | 4.35 | 4.35 | 4.35 | 4,350 | 2 | 1,000 |
| 28/06/2015 | 4.65 | 4.50 | 4.65 | 285,825 | 5 | 61,500 |
| 21/06/2015 | 4.50 | 4.50 | 4.50 | 4,950 | 3 | 1,100 |
| 31/05/2015 | 4.30 | 4.25 | 4.30 | 36,181 | 7 | 8,420 |
| 17/05/2015 | 4.20 | 4.20 | 4.20 | 2,100 | 1 | 500 |
| 10/05/2015 | 4.44 | 4.44 | 4.44 | 8,880 | 3 | 2,000 |
| 12/04/2015 | 4.75 | 4.50 | 4.75 | 2,725 | 3 | 600 |
| 05/04/2015 | 4.70 | 4.50 | 4.50 | 19,665 | 12 | 4,344 |
| 29/03/2015 | 4.75 | 4.60 | 4.60 | 9,246 | 4 | 1,978 |
| 15/03/2015 | 4.74 | 4.60 | 4.74 | 5,575 | 8 | 1,200 |
| 08/03/2015 | 4.80 | 4.78 | 4.80 | 15,194 | 5 | 3,178 |
| 01/03/2015 | 4.76 | 4.70 | 4.70 | 34,852 | 16 | 7,400 |
| 15/02/2015 | 4.75 | 4.75 | 4.75 | 2,375 | 1 | 500 |
| 08/02/2015 | 4.60 | 4.50 | 4.60 | 9,100 | 2 | 2,000 |
| 25/01/2015 | 4.75 | 4.75 | 4.75 | 1,425 | 1 | 300 |
| 18/01/2015 | 4.70 | 4.70 | 4.70 | 3,243 | 1 | 690 |