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 |
|---|---|---|---|---|---|---|
| 08/10/2023 | 3.80 | 3.80 | 3.80 | 1,520 | 1 | 400 |
| 05/10/2023 | 3.80 | 3.70 | 3.70 | 2,230 | 2 | 600 |
| 24/09/2023 | 3.90 | 3.90 | 3.90 | 429 | 2 | 110 |
| 11/09/2023 | 3.90 | 3.90 | 3.90 | 975 | 2 | 250 |
| 06/09/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 05/09/2023 | 3.90 | 3.90 | 3.90 | 780 | 1 | 200 |
| 04/09/2023 | 3.90 | 3.90 | 3.90 | 967 | 2 | 248 |
| 30/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 29/08/2023 | 3.90 | 3.90 | 3.90 | 390 | 1 | 100 |
| 23/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
| 22/08/2023 | 3.85 | 3.85 | 3.85 | 96 | 1 | 25 |
| 15/08/2023 | 3.99 | 3.99 | 3.99 | 798 | 1 | 200 |
| 08/08/2023 | 4.00 | 4.00 | 4.00 | 88 | 1 | 22 |
| 02/08/2023 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 30/07/2023 | 3.99 | 3.99 | 3.99 | 782 | 2 | 196 |
| 10/07/2023 | 3.97 | 3.97 | 3.97 | 87 | 1 | 22 |
| 05/07/2023 | 3.70 | 3.66 | 3.70 | 1,722 | 3 | 466 |
| 03/07/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 22/06/2023 | 3.62 | 3.62 | 3.62 | 181 | 1 | 50 |
| 21/06/2023 | 3.65 | 3.65 | 3.65 | 36,343 | 5 | 9,957 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 12/02/2023 | 3.61 | 3.61 | 3.61 | 2,011 | 5 | 557 |
| 29/01/2023 | 3.70 | 3.68 | 3.70 | 380 | 2 | 103 |
| 22/01/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 30/10/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 16/10/2022 | 3.70 | 3.70 | 3.70 | 692 | 2 | 187 |
| 09/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
| 25/09/2022 | 3.61 | 3.60 | 3.60 | 8,120 | 3 | 2,250 |
| 18/09/2022 | 3.61 | 3.61 | 3.61 | 112 | 2 | 31 |
| 28/08/2022 | 3.78 | 3.78 | 3.78 | 60 | 1 | 16 |
| 07/08/2022 | 4.06 | 4.06 | 4.06 | 8,120 | 9 | 2,000 |
| 31/07/2022 | 4.38 | 4.38 | 4.38 | 3,504 | 5 | 800 |
| 03/07/2022 | 4.38 | 4.38 | 4.38 | 3,627 | 1 | 828 |
| 19/06/2022 | 4.38 | 4.38 | 4.38 | 688 | 4 | 157 |
| 12/06/2022 | 4.08 | 4.08 | 4.08 | 4 | 1 | 1 |
| 29/05/2022 | 4.08 | 4.08 | 4.08 | 1,779 | 6 | 436 |
| 08/05/2022 | 3.80 | 3.80 | 3.80 | 737 | 1 | 194 |
| 24/04/2022 | 3.87 | 3.87 | 3.87 | 774 | 1 | 200 |
| 17/04/2022 | 3.60 | 3.35 | 3.60 | 4,693 | 5 | 1,373 |
| 20/03/2022 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 13/03/2022 | 3.40 | 3.40 | 3.40 | 507 | 2 | 149 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/11/2019 | 3.07 | 3.06 | 3.06 | 15,576 | 10 | 5,090 |
| 01/10/2019 | 3.07 | 3.06 | 3.06 | 7,655 | 5 | 2,500 |
| 01/09/2019 | 3.24 | 3.15 | 3.15 | 4,239 | 6 | 1,321 |
| 01/08/2019 | 3.50 | 3.24 | 3.24 | 16,468 | 11 | 4,825 |
| 01/07/2019 | 3.77 | 3.51 | 3.60 | 98,411 | 4 | 27,830 |
| 02/06/2019 | 3.75 | 3.48 | 3.50 | 1,690 | 4 | 453 |
| 01/05/2019 | 3.54 | 3.30 | 3.54 | 138,206 | 2 | 41,866 |
| 01/04/2019 | 3.78 | 3.53 | 3.53 | 14,682 | 10 | 3,950 |
| 03/03/2019 | 3.79 | 3.73 | 3.75 | 107,004 | 6 | 28,488 |
| 03/02/2019 | 3.80 | 3.80 | 3.80 | 3,800 | 2 | 1,000 |
| 01/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 01/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| 01/07/2018 | 4.00 | 4.00 | 4.00 | 800 | 1 | 200 |
| 03/06/2018 | 4.07 | 3.77 | 3.77 | 965 | 2 | 240 |
| 02/05/2018 | 4.40 | 4.40 | 4.40 | 440 | 1 | 100 |
| 01/04/2018 | 4.22 | 4.22 | 4.22 | 2,216 | 3 | 525 |
| 01/02/2018 | 4.30 | 4.30 | 4.30 | 894 | 2 | 208 |
| 02/01/2018 | 4.13 | 4.00 | 4.00 | 96,779 | 24 | 24,106 |
| 03/12/2017 | 4.48 | 4.46 | 4.46 | 12,837 | 4 | 2,867 |
| 01/10/2017 | 4.49 | 4.40 | 4.40 | 11,199 | 3 | 2,500 |