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 |
|---|---|---|---|---|---|---|
| 28/05/2024 | 3.50 | 3.50 | 3.50 | 700 | 2 | 200 |
| 08/05/2024 | 3.60 | 3.50 | 3.50 | 8,801 | 4 | 2,500 |
| 07/05/2024 | 3.61 | 3.56 | 3.56 | 7,189 | 5 | 2,000 |
| 04/04/2024 | 3.56 | 3.56 | 3.56 | 11 | 1 | 3 |
| 31/01/2024 | 3.60 | 3.60 | 3.60 | 1,123 | 2 | 312 |
| 18/01/2024 | 3.80 | 3.80 | 3.80 | 760 | 1 | 200 |
| 10/01/2024 | 3.80 | 3.80 | 3.80 | 30 | 1 | 8 |
| 09/01/2024 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 02/01/2024 | 3.75 | 3.75 | 3.75 | 938 | 1 | 250 |
| 20/12/2023 | 3.75 | 3.75 | 3.75 | 56,250 | 2 | 15,000 |
| 13/12/2023 | 3.75 | 3.75 | 3.75 | 14,625 | 2 | 3,900 |
| 06/12/2023 | 3.80 | 3.80 | 3.80 | 380 | 1 | 100 |
| 27/11/2023 | 3.80 | 3.80 | 3.80 | 1,064 | 2 | 280 |
| 12/11/2023 | 3.77 | 3.77 | 3.77 | 377 | 1 | 100 |
| 02/11/2023 | 3.75 | 3.75 | 3.75 | 767,876 | 5 | 204,767 |
| 01/11/2023 | 3.75 | 3.74 | 3.75 | 188,244 | 2 | 50,199 |
| 31/10/2023 | 3.60 | 3.60 | 3.60 | 7,200 | 1 | 2,000 |
| 30/10/2023 | 3.75 | 3.73 | 3.75 | 3,695 | 2 | 990 |
| 29/10/2023 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 16/10/2023 | 3.70 | 3.70 | 3.70 | 74 | 1 | 20 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 29/10/2023 | 3.75 | 3.60 | 3.75 | 968,890 | 11 | 258,456 |
| 15/10/2023 | 3.70 | 3.70 | 3.70 | 74 | 1 | 20 |
| 08/10/2023 | 3.80 | 3.80 | 3.80 | 1,520 | 1 | 400 |
| 01/10/2023 | 3.80 | 3.70 | 3.70 | 2,230 | 2 | 600 |
| 24/09/2023 | 3.90 | 3.90 | 3.90 | 429 | 2 | 110 |
| 10/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
| 03/09/2023 | 3.90 | 3.90 | 3.90 | 2,137 | 4 | 548 |
| 27/08/2023 | 3.90 | 3.90 | 3.90 | 780 | 2 | 200 |
| 20/08/2023 | 3.85 | 3.85 | 3.85 | 193 | 2 | 50 |
| 13/08/2023 | 3.99 | 3.99 | 3.99 | 798 | 1 | 200 |
| 06/08/2023 | 4.00 | 4.00 | 4.00 | 88 | 1 | 22 |
| 30/07/2023 | 4.00 | 3.99 | 4.00 | 1,182 | 3 | 296 |
| 09/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 02/07/2023 | 3.70 | 3.66 | 3.70 | 1,907 | 4 | 516 |
| 18/06/2023 | 3.65 | 3.62 | 3.62 | 36,524 | 6 | 10,007 |
| 11/06/2023 | 3.85 | 3.85 | 3.85 | 5,910 | 6 | 1,535 |
| 28/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 21/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| 25/04/2023 | 3.60 | 3.59 | 3.59 | 1,537 | 3 | 428 |
| 19/02/2023 | 3.88 | 3.88 | 3.88 | 431 | 3 | 111 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/09/2021 | 3.08 | 3.07 | 3.08 | 154 | 2 | 50 |
| 01/08/2021 | 3.05 | 3.02 | 3.05 | 11,881 | 6 | 3,897 |
| 01/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
| 01/06/2021 | 3.07 | 2.96 | 3.00 | 116,937 | 32 | 39,054 |
| 02/05/2021 | 3.05 | 2.91 | 2.95 | 10,366 | 13 | 3,525 |
| 01/03/2021 | 3.08 | 3.06 | 3.06 | 9,307 | 5 | 3,035 |
| 01/02/2021 | 3.19 | 3.17 | 3.17 | 4,613 | 5 | 1,450 |
| 03/01/2021 | 3.05 | 2.90 | 3.04 | 4,047 | 9 | 1,352 |
| 01/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
| 01/11/2020 | 2.85 | 2.71 | 2.71 | 26,373 | 12 | 9,715 |
| 01/10/2020 | 2.85 | 2.72 | 2.85 | 2,063 | 5 | 733 |
| 01/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
| 04/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| 01/07/2020 | 2.72 | 2.64 | 2.64 | 12,140 | 5 | 4,514 |
| 01/06/2020 | 2.95 | 2.70 | 2.70 | 17,313 | 16 | 6,116 |
| 10/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| 01/03/2020 | 3.35 | 3.10 | 3.10 | 11,205 | 15 | 3,508 |
| 02/02/2020 | 3.02 | 3.01 | 3.01 | 4,878 | 4 | 1,620 |
| 02/01/2020 | 3.23 | 2.97 | 3.02 | 8,071 | 12 | 2,626 |
| 01/12/2019 | 2.95 | 2.91 | 2.95 | 7,603 | 6 | 2,583 |