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 |
|---|---|---|---|---|---|---|
| 24/02/2013 | 4.10 | 4.00 | 4.10 | 5,700 | 4 | 1,400 |
| 21/02/2013 | 4.00 | 3.95 | 4.00 | 11,794 | 8 | 2,950 |
| 20/02/2013 | 3.95 | 3.95 | 3.95 | 2,094 | 2 | 530 |
| 17/02/2013 | 4.00 | 3.95 | 3.95 | 39,505 | 16 | 10,000 |
| 14/02/2013 | 4.00 | 3.72 | 4.00 | 8,481 | 12 | 2,240 |
| 12/02/2013 | 3.79 | 3.79 | 3.79 | 227 | 3 | 60 |
| 11/02/2013 | 3.75 | 3.75 | 3.75 | 188 | 1 | 50 |
| 10/02/2013 | 3.55 | 3.54 | 3.54 | 177 | 2 | 50 |
| 06/02/2013 | 3.80 | 3.80 | 3.80 | 190 | 1 | 50 |
| 05/02/2013 | 3.80 | 3.80 | 3.80 | 7,600 | 2 | 2,000 |
| 04/02/2013 | 3.80 | 3.77 | 3.77 | 32,105 | 8 | 8,500 |
| 03/02/2013 | 4.16 | 4.07 | 4.07 | 18,422 | 7 | 4,500 |
| 31/01/2013 | 4.39 | 4.39 | 4.39 | 4,390 | 2 | 1,000 |
| 24/01/2013 | 4.40 | 4.40 | 4.40 | 11,000 | 5 | 2,500 |
| 14/01/2013 | 4.40 | 4.40 | 4.40 | 537 | 1 | 122 |
| 13/01/2013 | 4.30 | 4.30 | 4.30 | 215 | 1 | 50 |
| 09/01/2013 | 4.15 | 4.15 | 4.15 | 208 | 1 | 50 |
| 06/01/2013 | 4.40 | 4.40 | 4.40 | 440 | 2 | 100 |
| 03/01/2013 | 4.10 | 3.96 | 4.10 | 14,767 | 7 | 3,701 |
| 02/01/2013 | 3.95 | 3.81 | 3.95 | 3,026 | 6 | 786 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 10/02/2008 | 3.14 | 3.00 | 3.13 | 24,911 | 17 | 8,080 |
| 02/02/2008 | 3.15 | 3.05 | 3.14 | 24,157 | 15 | 7,740 |
| 27/01/2008 | 3.14 | 3.14 | 3.14 | 31 | 1 | 10 |
| 20/01/2008 | 3.12 | 2.97 | 3.12 | 25,067 | 23 | 8,220 |
| 13/01/2008 | 3.05 | 2.95 | 3.05 | 29,952 | 19 | 10,010 |
| 06/01/2008 | 3.06 | 2.85 | 3.02 | 62,938 | 14 | 21,500 |
| 16/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 25/11/2007 | 2.95 | 2.95 | 2.95 | 14,750 | 4 | 5,000 |
| 18/11/2007 | 2.91 | 2.91 | 2.91 | 291 | 1 | 100 |
| 11/11/2007 | 2.87 | 2.86 | 2.87 | 34,254 | 22 | 11,970 |
| 04/11/2007 | 2.86 | 2.85 | 2.86 | 30,015 | 4 | 10,500 |
| 28/10/2007 | 2.95 | 2.90 | 2.95 | 19,295 | 9 | 6,600 |
| 21/10/2007 | 2.90 | 2.90 | 2.90 | 21,750 | 3 | 7,500 |
| 16/10/2007 | 2.90 | 2.86 | 2.86 | 14,400 | 11 | 5,000 |
| 07/10/2007 | 2.86 | 2.82 | 2.85 | 22,037 | 11 | 7,737 |
| 30/09/2007 | 2.90 | 2.80 | 2.90 | 140,328 | 2 | 50,113 |
| 23/09/2007 | 2.86 | 2.86 | 2.86 | 429 | 2 | 150 |
| 16/09/2007 | 3.00 | 2.99 | 3.00 | 3,740 | 2 | 1,250 |
| 02/09/2007 | 2.86 | 2.86 | 2.86 | 1,430 | 2 | 500 |
| 26/08/2007 | 2.99 | 2.99 | 2.99 | 2,990 | 1 | 1,000 |