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 |
|---|---|---|---|---|---|---|
| 15/06/2023 | 3.85 | 3.85 | 3.85 | 4,967 | 2 | 1,290 |
| 14/06/2023 | 3.85 | 3.85 | 3.85 | 943 | 4 | 245 |
| 29/05/2023 | 3.61 | 3.61 | 3.61 | 51 | 1 | 14 |
| 23/05/2023 | 3.59 | 3.56 | 3.56 | 387 | 2 | 108 |
| 27/04/2023 | 3.59 | 3.59 | 3.59 | 1,533 | 2 | 427 |
| 26/04/2023 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 20/02/2023 | 3.88 | 3.88 | 3.88 | 431 | 3 | 111 |
| 13/02/2023 | 3.61 | 3.61 | 3.61 | 2,011 | 5 | 557 |
| 31/01/2023 | 3.70 | 3.68 | 3.70 | 380 | 2 | 103 |
| 26/01/2023 | 3.70 | 3.70 | 3.70 | 185 | 1 | 50 |
| 03/11/2022 | 3.70 | 3.70 | 3.70 | 418 | 1 | 113 |
| 20/10/2022 | 3.70 | 3.70 | 3.70 | 692 | 2 | 187 |
| 12/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
| 29/09/2022 | 3.61 | 3.60 | 3.60 | 7,217 | 2 | 2,000 |
| 25/09/2022 | 3.61 | 3.61 | 3.61 | 903 | 1 | 250 |
| 21/09/2022 | 3.61 | 3.61 | 3.61 | 112 | 2 | 31 |
| 31/08/2022 | 3.78 | 3.78 | 3.78 | 60 | 1 | 16 |
| 07/08/2022 | 4.06 | 4.06 | 4.06 | 8,120 | 9 | 2,000 |
| 04/08/2022 | 4.38 | 4.38 | 4.38 | 1,314 | 3 | 300 |
| 01/08/2022 | 4.38 | 4.38 | 4.38 | 1,095 | 1 | 250 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 06/03/2022 | 3.37 | 3.37 | 3.37 | 10,110 | 6 | 3,000 |
| 20/02/2022 | 3.37 | 3.37 | 3.37 | 169 | 1 | 50 |
| 13/02/2022 | 3.37 | 3.34 | 3.37 | 985 | 3 | 294 |
| 06/02/2022 | 3.35 | 3.34 | 3.34 | 1,373 | 3 | 410 |
| 30/01/2022 | 3.31 | 3.31 | 3.31 | 89 | 1 | 27 |
| 21/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 05/09/2021 | 3.08 | 3.07 | 3.08 | 154 | 2 | 50 |
| 22/08/2021 | 3.05 | 3.05 | 3.05 | 11,361 | 5 | 3,725 |
| 15/08/2021 | 3.02 | 3.02 | 3.02 | 519 | 1 | 172 |
| 18/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
| 27/06/2021 | 3.07 | 3.00 | 3.00 | 30,089 | 11 | 10,000 |
| 13/06/2021 | 3.05 | 3.00 | 3.00 | 9,096 | 7 | 3,030 |
| 06/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| 30/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
| 16/05/2021 | 3.05 | 2.91 | 2.91 | 4,330 | 4 | 1,480 |
| 14/03/2021 | 3.06 | 3.06 | 3.06 | 5,921 | 3 | 1,935 |
| 28/02/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
| 21/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
| 07/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
| 17/01/2021 | 3.04 | 2.90 | 3.04 | 1,600 | 4 | 542 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 05/09/2017 | 4.50 | 4.50 | 4.50 | 92,286 | 28 | 20,508 |
| 01/08/2017 | 4.56 | 4.48 | 4.48 | 685,970 | 11 | 150,436 |
| 02/07/2017 | 4.60 | 4.56 | 4.56 | 28,612 | 14 | 6,222 |
| 01/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 01/05/2017 | 4.60 | 4.50 | 4.55 | 27,121 | 15 | 5,935 |
| 02/04/2017 | 4.75 | 4.60 | 4.60 | 32,053 | 10 | 6,800 |
| 01/03/2017 | 4.61 | 4.55 | 4.60 | 276,841 | 53 | 60,235 |
| 01/02/2017 | 4.56 | 4.55 | 4.55 | 5,006 | 5 | 1,100 |
| 02/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 01/12/2016 | 4.56 | 4.53 | 4.56 | 186,281 | 43 | 40,951 |
| 01/11/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| 03/10/2016 | 4.50 | 4.50 | 4.50 | 9,225 | 2 | 2,050 |
| 01/08/2016 | 4.70 | 4.44 | 4.50 | 465,563 | 30 | 102,000 |
| 03/07/2016 | 4.70 | 4.44 | 4.44 | 163,170 | 35 | 35,787 |
| 02/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 526,428 | 45 | 112,006 |
| 01/03/2016 | 4.70 | 4.69 | 4.70 | 530,657 | 47 | 112,929 |
| 01/02/2016 | 4.70 | 4.45 | 4.69 | 762,721 | 57 | 162,481 |
| 03/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 01/12/2015 | 4.60 | 4.50 | 4.60 | 250,665 | 12 | 55,600 |