AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 04/11/2026
MarketFirst
High Price4.00
Last Closing4.00
No. of Transactions3
SectorEducational Services
Low Price3.99
Opening Price4.00
No. of Shares45
Div6.27
Change-0.01
Closing Price3.99
Average Price3.99
P/E14.64
Value Traded180
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/08/2015 | 4.50 | 4.50 | 4.50 | 5,175 | 2 | 1,150 |
| 02/08/2015 | 4.50 | 4.50 | 4.50 | 225,000 | 1 | 50,000 |
| 30/07/2015 | 4.50 | 4.50 | 4.50 | 2,250 | 1 | 500 |
| 29/07/2015 | 4.50 | 4.50 | 4.50 | 2,250 | 1 | 500 |
| 06/07/2015 | 4.35 | 4.35 | 4.35 | 4,350 | 2 | 1,000 |
| 28/06/2015 | 4.65 | 4.50 | 4.65 | 285,825 | 5 | 61,500 |
| 25/06/2015 | 4.50 | 4.50 | 4.50 | 4,950 | 3 | 1,100 |
| 03/06/2015 | 4.30 | 4.30 | 4.30 | 34,056 | 6 | 7,920 |
| 31/05/2015 | 4.25 | 4.25 | 4.25 | 2,125 | 1 | 500 |
| 18/05/2015 | 4.20 | 4.20 | 4.20 | 2,100 | 1 | 500 |
| 13/05/2015 | 4.44 | 4.44 | 4.44 | 8,880 | 3 | 2,000 |
| 14/04/2015 | 4.75 | 4.75 | 4.75 | 475 | 1 | 100 |
| 13/04/2015 | 4.50 | 4.50 | 4.50 | 2,250 | 2 | 500 |
| 06/04/2015 | 4.65 | 4.50 | 4.50 | 16,875 | 8 | 3,744 |
| 05/04/2015 | 4.70 | 4.60 | 4.70 | 2,790 | 4 | 600 |
| 02/04/2015 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/04/2015 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 31/03/2015 | 4.75 | 4.66 | 4.75 | 7,406 | 2 | 1,578 |
| 18/03/2015 | 4.74 | 4.74 | 4.74 | 474 | 1 | 100 |
| 17/03/2015 | 4.74 | 4.62 | 4.62 | 3,720 | 5 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/04/2012 | 3.00 | 2.73 | 3.00 | 82,604 | 22 | 28,599 |
| 25/03/2012 | 2.84 | 2.71 | 2.84 | 23,964 | 13 | 8,607 |
| 11/03/2012 | 2.93 | 2.80 | 2.93 | 28,059 | 5 | 10,020 |
| 04/03/2012 | 2.67 | 2.67 | 2.67 | 53 | 1 | 20 |
| 26/02/2012 | 2.55 | 2.55 | 2.55 | 7,650 | 2 | 3,000 |
| 19/02/2012 | 2.58 | 2.45 | 2.58 | 11,282 | 7 | 4,541 |
| 12/02/2012 | 2.45 | 2.40 | 2.41 | 29,038 | 9 | 12,082 |
| 05/02/2012 | 2.52 | 2.36 | 2.45 | 19,226 | 16 | 8,053 |
| 29/01/2012 | 2.46 | 2.31 | 2.41 | 11,385 | 11 | 4,844 |
| 22/01/2012 | 2.58 | 2.36 | 2.58 | 1,037 | 6 | 430 |
| 15/01/2012 | 2.52 | 2.30 | 2.50 | 12,462 | 9 | 5,320 |
| 08/01/2012 | 2.60 | 2.38 | 2.49 | 3,246 | 4 | 1,322 |
| 26/12/2011 | 2.60 | 2.60 | 2.60 | 26 | 1 | 10 |
| 18/12/2011 | 2.55 | 2.40 | 2.55 | 637 | 4 | 262 |
| 11/12/2011 | 2.60 | 2.45 | 2.60 | 27,447 | 7 | 10,992 |
| 04/12/2011 | 2.44 | 2.28 | 2.42 | 17,590 | 13 | 7,545 |
| 27/11/2011 | 2.50 | 2.33 | 2.33 | 70,725 | 26 | 29,746 |
| 20/11/2011 | 2.35 | 2.20 | 2.35 | 27,518 | 17 | 12,454 |
| 13/11/2011 | 2.20 | 2.20 | 2.20 | 44,000 | 12 | 20,000 |
| 23/10/2011 | 2.25 | 2.20 | 2.20 | 35,587 | 26 | 16,170 |