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 |
|---|---|---|---|---|---|---|
| 20/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 18/05/2017 | 4.55 | 4.55 | 4.55 | 3,026 | 1 | 665 |
| 16/05/2017 | 4.60 | 4.59 | 4.60 | 18,094 | 6 | 3,942 |
| 09/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 26/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 17/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 13/04/2017 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 11/04/2017 | 4.70 | 4.70 | 4.70 | 18,800 | 5 | 4,000 |
| 09/04/2017 | 4.70 | 4.65 | 4.70 | 2,583 | 2 | 550 |
| 26/03/2017 | 4.60 | 4.60 | 4.60 | 32,200 | 7 | 7,000 |
| 23/03/2017 | 4.60 | 4.60 | 4.60 | 4,375 | 1 | 951 |
| 22/03/2017 | 4.60 | 4.60 | 4.60 | 46,000 | 4 | 10,000 |
| 19/03/2017 | 4.56 | 4.55 | 4.55 | 27,350 | 3 | 6,000 |
| 15/03/2017 | 4.61 | 4.60 | 4.60 | 5,116 | 3 | 1,110 |
| 14/03/2017 | 4.60 | 4.60 | 4.60 | 45,121 | 8 | 9,809 |
| 13/03/2017 | 4.60 | 4.60 | 4.60 | 116,679 | 27 | 25,365 |
| 26/02/2017 | 4.55 | 4.55 | 4.55 | 2,730 | 3 | 600 |
| 20/02/2017 | 4.56 | 4.55 | 4.55 | 2,276 | 2 | 500 |
| 16/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 29/12/2016 | 4.56 | 4.56 | 4.56 | 912 | 1 | 200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 28/12/2014 | 4.70 | 4.52 | 4.70 | 15,054 | 11 | 3,305 |
| 07/12/2014 | 4.52 | 4.52 | 4.52 | 136 | 2 | 30 |
| 30/11/2014 | 4.60 | 4.40 | 4.60 | 6,035 | 7 | 1,350 |
| 09/11/2014 | 4.64 | 4.50 | 4.50 | 225,023 | 3 | 50,005 |
| 02/11/2014 | 4.53 | 4.47 | 4.51 | 10,742 | 10 | 2,383 |
| 26/10/2014 | 4.55 | 4.44 | 4.55 | 35,068 | 17 | 7,850 |
| 19/10/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 3 | 1,000 |
| 28/09/2014 | 4.50 | 4.50 | 4.50 | 675 | 1 | 150 |
| 14/09/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 2 | 1,000 |
| 07/09/2014 | 4.50 | 4.49 | 4.50 | 201,815 | 34 | 44,850 |
| 31/08/2014 | 4.55 | 4.40 | 4.55 | 18,632 | 7 | 4,130 |
| 24/08/2014 | 4.50 | 4.40 | 4.40 | 119,236 | 7 | 26,500 |
| 10/08/2014 | 4.70 | 4.50 | 4.50 | 7,975 | 4 | 1,750 |
| 03/08/2014 | 4.70 | 4.60 | 4.70 | 2,768 | 3 | 600 |
| 27/07/2014 | 4.65 | 4.60 | 4.60 | 2,230 | 2 | 480 |
| 20/07/2014 | 4.65 | 4.63 | 4.65 | 2,835 | 4 | 610 |
| 13/07/2014 | 4.50 | 4.49 | 4.50 | 14,718 | 13 | 3,271 |
| 06/07/2014 | 4.56 | 4.15 | 4.50 | 1,367 | 4 | 315 |
| 29/06/2014 | 4.25 | 4.20 | 4.25 | 7,610 | 3 | 1,800 |
| 22/06/2014 | 4.16 | 4.15 | 4.16 | 8,315 | 4 | 2,000 |