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 |
|---|---|---|---|---|---|---|
| 14/12/2016 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 13/12/2016 | 4.55 | 4.55 | 4.55 | 8,331 | 4 | 1,831 |
| 11/12/2016 | 4.55 | 4.55 | 4.55 | 5,005 | 2 | 1,100 |
| 08/12/2016 | 4.55 | 4.55 | 4.55 | 23,205 | 3 | 5,100 |
| 07/12/2016 | 4.55 | 4.53 | 4.55 | 14,154 | 7 | 3,120 |
| 06/12/2016 | 4.55 | 4.54 | 4.55 | 134,220 | 25 | 29,500 |
| 02/11/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| 27/10/2016 | 4.50 | 4.50 | 4.50 | 4,725 | 1 | 1,050 |
| 19/10/2016 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 22/08/2016 | 4.50 | 4.50 | 4.50 | 180,000 | 1 | 40,000 |
| 17/08/2016 | 4.70 | 4.55 | 4.70 | 187,513 | 9 | 40,000 |
| 14/08/2016 | 4.50 | 4.50 | 4.50 | 13,500 | 1 | 3,000 |
| 02/08/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 28/07/2016 | 4.44 | 4.44 | 4.44 | 7,992 | 1 | 1,800 |
| 27/07/2016 | 4.52 | 4.46 | 4.46 | 70,435 | 22 | 15,704 |
| 26/07/2016 | 4.53 | 4.52 | 4.52 | 9,493 | 2 | 2,100 |
| 25/07/2016 | 4.55 | 4.53 | 4.53 | 18,635 | 5 | 4,100 |
| 18/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 13/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 16/05/2016 | 4.59 | 4.59 | 4.59 | 666 | 1 | 145 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/06/2014 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 08/06/2014 | 4.30 | 4.15 | 4.30 | 1,856 | 2 | 440 |
| 26/05/2014 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 11/05/2014 | 4.29 | 4.29 | 4.29 | 215 | 1 | 50 |
| 04/05/2014 | 4.39 | 4.35 | 4.35 | 437 | 2 | 100 |
| 27/04/2014 | 4.49 | 4.49 | 4.49 | 225 | 1 | 50 |
| 20/04/2014 | 4.65 | 4.60 | 4.65 | 188,695 | 15 | 41,020 |
| 13/04/2014 | 4.66 | 4.56 | 4.66 | 3,242 | 2 | 700 |
| 06/04/2014 | 4.65 | 4.65 | 4.65 | 465 | 1 | 100 |
| 23/03/2014 | 4.65 | 4.64 | 4.65 | 9,764 | 5 | 2,100 |
| 16/03/2014 | 4.65 | 4.45 | 4.65 | 19,070 | 13 | 4,260 |
| 09/03/2014 | 4.66 | 4.51 | 4.52 | 1,929 | 6 | 421 |
| 02/03/2014 | 4.70 | 4.65 | 4.70 | 1,868 | 7 | 400 |
| 23/02/2014 | 4.70 | 4.45 | 4.50 | 23,250 | 26 | 5,101 |
| 09/02/2014 | 4.75 | 4.50 | 4.75 | 4,893 | 5 | 1,079 |
| 26/01/2014 | 4.74 | 4.73 | 4.74 | 8,491 | 4 | 1,795 |
| 19/01/2014 | 4.72 | 4.70 | 4.72 | 25,076 | 9 | 5,321 |
| 05/01/2014 | 4.70 | 4.20 | 4.70 | 785 | 2 | 175 |
| 29/12/2013 | 4.51 | 4.10 | 4.50 | 96,827 | 22 | 22,661 |
| 22/12/2013 | 4.15 | 3.84 | 4.10 | 392,643 | 8 | 101,950 |