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 |
|---|---|---|---|---|---|---|
| 26/08/2013 | 4.02 | 3.76 | 4.02 | 260,095 | 27 | 65,375 |
| 22/08/2013 | 3.75 | 3.75 | 3.75 | 11,250 | 4 | 3,000 |
| 21/08/2013 | 3.75 | 3.75 | 3.75 | 2,813 | 1 | 750 |
| 20/08/2013 | 3.75 | 3.75 | 3.75 | 6,338 | 7 | 1,690 |
| 19/08/2013 | 3.75 | 3.75 | 3.75 | 12,000 | 5 | 3,200 |
| 15/08/2013 | 3.74 | 3.74 | 3.74 | 3,740 | 2 | 1,000 |
| 14/08/2013 | 3.75 | 3.75 | 3.75 | 1,875 | 1 | 500 |
| 13/08/2013 | 3.75 | 3.75 | 3.75 | 10,913 | 3 | 2,910 |
| 12/08/2013 | 3.76 | 3.75 | 3.75 | 5,786 | 4 | 1,540 |
| 07/08/2013 | 3.76 | 3.76 | 3.76 | 15,040 | 4 | 4,000 |
| 06/08/2013 | 3.78 | 3.76 | 3.78 | 5,353 | 3 | 1,420 |
| 05/08/2013 | 3.78 | 3.77 | 3.78 | 12,923 | 8 | 3,420 |
| 04/08/2013 | 3.82 | 3.82 | 3.82 | 1,910 | 1 | 500 |
| 29/07/2013 | 3.80 | 3.80 | 3.80 | 2,242 | 2 | 590 |
| 28/07/2013 | 3.80 | 3.80 | 3.80 | 2,014 | 4 | 530 |
| 23/07/2013 | 3.81 | 3.80 | 3.81 | 6,772 | 2 | 1,780 |
| 22/07/2013 | 3.80 | 3.80 | 3.80 | 4,826 | 3 | 1,270 |
| 21/07/2013 | 3.85 | 3.80 | 3.85 | 2,016 | 4 | 530 |
| 16/07/2013 | 3.85 | 3.85 | 3.85 | 385 | 1 | 100 |
| 14/07/2013 | 3.81 | 3.81 | 3.81 | 3,810 | 2 | 1,000 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/07/2009 | 2.31 | 2.30 | 2.31 | 23,070 | 6 | 10,000 |
| 28/06/2009 | 2.36 | 2.31 | 2.31 | 4,876 | 3 | 2,100 |
| 21/06/2009 | 2.37 | 2.30 | 2.35 | 16,828 | 10 | 7,290 |
| 14/06/2009 | 2.31 | 2.31 | 2.31 | 29,799 | 2 | 12,900 |
| 07/06/2009 | 2.30 | 2.29 | 2.29 | 3,440 | 2 | 1,500 |
| 31/05/2009 | 2.26 | 2.26 | 2.26 | 37,290 | 8 | 16,500 |
| 25/05/2009 | 2.48 | 2.26 | 2.26 | 58,144 | 17 | 25,530 |
| 17/05/2009 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 03/05/2009 | 2.55 | 2.55 | 2.55 | 2,550 | 2 | 1,000 |
| 26/04/2009 | 2.45 | 2.45 | 2.45 | 4,900 | 1 | 2,000 |
| 19/04/2009 | 2.55 | 2.45 | 2.45 | 755 | 3 | 300 |
| 12/04/2009 | 2.45 | 2.45 | 2.45 | 1,225 | 1 | 500 |
| 05/04/2009 | 2.57 | 2.45 | 2.45 | 3,559 | 5 | 1,450 |
| 29/03/2009 | 2.57 | 2.32 | 2.45 | 7,235 | 11 | 2,980 |
| 22/03/2009 | 2.23 | 2.23 | 2.23 | 2,230 | 1 | 1,000 |
| 15/03/2009 | 2.35 | 2.13 | 2.13 | 1,675 | 6 | 720 |
| 08/03/2009 | 2.28 | 2.28 | 2.28 | 5,700 | 1 | 2,500 |
| 01/03/2009 | 2.28 | 2.08 | 2.28 | 7,383 | 7 | 3,510 |
| 15/02/2009 | 2.40 | 2.08 | 2.08 | 14,778 | 25 | 6,830 |
| 08/02/2009 | 2.21 | 2.21 | 2.21 | 553 | 2 | 250 |