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 |
|---|---|---|---|---|---|---|
| 31/12/2014 | 4.70 | 4.52 | 4.70 | 4,145 | 3 | 915 |
| 30/12/2014 | 4.57 | 4.57 | 4.57 | 69 | 1 | 15 |
| 29/12/2014 | 4.58 | 4.57 | 4.57 | 6,723 | 2 | 1,470 |
| 28/12/2014 | 4.55 | 4.55 | 4.55 | 4,118 | 5 | 905 |
| 10/12/2014 | 4.52 | 4.52 | 4.52 | 136 | 2 | 30 |
| 03/12/2014 | 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 |
| 06/11/2014 | 4.51 | 4.51 | 4.51 | 9,020 | 7 | 2,000 |
| 04/11/2014 | 4.53 | 4.47 | 4.53 | 1,722 | 3 | 383 |
| 30/10/2014 | 4.55 | 4.50 | 4.55 | 9,050 | 2 | 2,000 |
| 29/10/2014 | 4.44 | 4.44 | 4.44 | 7,104 | 6 | 1,600 |
| 28/10/2014 | 4.45 | 4.45 | 4.45 | 5,563 | 5 | 1,250 |
| 26/10/2014 | 4.46 | 4.45 | 4.45 | 13,351 | 4 | 3,000 |
| 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 |
| 16/09/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 2 | 1,000 |
| 11/09/2014 | 4.50 | 4.50 | 4.50 | 10,575 | 4 | 2,350 |
| 10/09/2014 | 4.50 | 4.49 | 4.50 | 94,490 | 17 | 21,000 |
| 09/09/2014 | 4.50 | 4.50 | 4.50 | 92,250 | 12 | 20,500 |
| 07/09/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/01/2012 | 2.46 | 2.31 | 2.41 | 11,385 | 11 | 4,844 |
| 22/01/2012 | 2.58 | 2.36 | 2.58 | 1,037 | 6 | 430 |
| 15/01/2012 | 2.52 | 2.30 | 2.50 | 12,462 | 9 | 5,320 |
| 08/01/2012 | 2.60 | 2.38 | 2.49 | 3,246 | 4 | 1,322 |
| 26/12/2011 | 2.60 | 2.60 | 2.60 | 26 | 1 | 10 |
| 18/12/2011 | 2.55 | 2.40 | 2.55 | 637 | 4 | 262 |
| 11/12/2011 | 2.60 | 2.45 | 2.60 | 27,447 | 7 | 10,992 |
| 04/12/2011 | 2.44 | 2.28 | 2.42 | 17,590 | 13 | 7,545 |
| 27/11/2011 | 2.50 | 2.33 | 2.33 | 70,725 | 26 | 29,746 |
| 20/11/2011 | 2.35 | 2.20 | 2.35 | 27,518 | 17 | 12,454 |
| 13/11/2011 | 2.20 | 2.20 | 2.20 | 44,000 | 12 | 20,000 |
| 23/10/2011 | 2.25 | 2.20 | 2.20 | 35,587 | 26 | 16,170 |
| 16/10/2011 | 2.25 | 2.25 | 2.25 | 49,523 | 24 | 22,010 |
| 02/10/2011 | 2.15 | 2.15 | 2.15 | 64,500 | 3 | 30,000 |
| 25/09/2011 | 2.25 | 2.25 | 2.25 | 1,148 | 2 | 510 |
| 18/09/2011 | 2.30 | 2.21 | 2.30 | 6,971 | 3 | 3,031 |
| 11/09/2011 | 2.25 | 2.16 | 2.20 | 3,458 | 9 | 1,560 |
| 04/09/2011 | 2.25 | 2.25 | 2.25 | 57,071 | 22 | 25,365 |
| 14/08/2011 | 2.30 | 2.25 | 2.25 | 1,068 | 3 | 465 |
| 07/08/2011 | 2.39 | 2.36 | 2.39 | 21,360 | 14 | 9,000 |