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 |
|---|---|---|---|---|---|---|
| 24/03/2022 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 16/03/2022 | 3.40 | 3.40 | 3.40 | 170 | 1 | 50 |
| 15/03/2022 | 3.40 | 3.40 | 3.40 | 337 | 1 | 99 |
| 09/03/2022 | 3.37 | 3.37 | 3.37 | 10,110 | 6 | 3,000 |
| 22/02/2022 | 3.37 | 3.37 | 3.37 | 169 | 1 | 50 |
| 13/02/2022 | 3.37 | 3.34 | 3.37 | 985 | 3 | 294 |
| 10/02/2022 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
| 09/02/2022 | 3.35 | 3.35 | 3.35 | 168 | 1 | 50 |
| 08/02/2022 | 3.35 | 3.35 | 3.35 | 1,039 | 1 | 310 |
| 01/02/2022 | 3.31 | 3.31 | 3.31 | 89 | 1 | 27 |
| 22/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 08/09/2021 | 3.08 | 3.08 | 3.08 | 62 | 1 | 20 |
| 07/09/2021 | 3.07 | 3.07 | 3.07 | 92 | 1 | 30 |
| 22/08/2021 | 3.05 | 3.05 | 3.05 | 11,361 | 5 | 3,725 |
| 17/08/2021 | 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 |
| 15/06/2021 | 3.03 | 3.00 | 3.00 | 9,005 | 6 | 3,000 |
| 14/06/2021 | 3.05 | 3.05 | 3.05 | 92 | 1 | 30 |
| 10/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/09/2019 | 3.15 | 3.15 | 3.15 | 945 | 1 | 300 |
| 08/09/2019 | 3.22 | 3.22 | 3.22 | 1,288 | 1 | 400 |
| 01/09/2019 | 3.24 | 3.22 | 3.22 | 2,006 | 4 | 621 |
| 04/08/2019 | 3.50 | 3.24 | 3.24 | 16,468 | 11 | 4,825 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 30/06/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 16/06/2019 | 3.50 | 3.48 | 3.50 | 122 | 3 | 35 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 26/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 12/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 21/04/2019 | 3.78 | 3.53 | 3.53 | 6,241 | 5 | 1,700 |
| 14/04/2019 | 3.78 | 3.78 | 3.78 | 567 | 1 | 150 |
| 07/04/2019 | 3.75 | 3.75 | 3.75 | 8 | 1 | 2 |
| 31/03/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 24/03/2019 | 3.75 | 3.74 | 3.75 | 4,124 | 2 | 1,100 |
| 17/03/2019 | 3.79 | 3.73 | 3.79 | 102,880 | 4 | 27,388 |
| 17/02/2019 | 3.80 | 3.80 | 3.80 | 2,660 | 1 | 700 |
| 10/02/2019 | 3.80 | 3.80 | 3.80 | 1,140 | 1 | 300 |
| 04/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 28/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 02/10/2011 | 2.25 | 2.15 | 2.20 | 149,609 | 53 | 68,180 |
| 04/09/2011 | 2.30 | 2.16 | 2.25 | 68,648 | 36 | 30,466 |
| 01/08/2011 | 2.39 | 2.25 | 2.25 | 22,428 | 17 | 9,465 |
| 03/07/2011 | 2.30 | 2.10 | 2.25 | 287,078 | 22 | 135,100 |
| 01/06/2011 | 2.31 | 2.23 | 2.30 | 11,092 | 12 | 4,820 |
| 02/05/2011 | 2.40 | 2.25 | 2.31 | 38,253 | 14 | 16,750 |
| 03/04/2011 | 2.50 | 2.27 | 2.27 | 5,255 | 5 | 2,149 |
| 01/03/2011 | 2.50 | 2.40 | 2.50 | 42,454 | 9 | 17,310 |
| 01/02/2011 | 2.40 | 2.30 | 2.40 | 23,936 | 3 | 10,320 |
| 02/01/2011 | 2.25 | 2.20 | 2.25 | 3,093 | 3 | 1,390 |
| 01/12/2010 | 2.30 | 2.29 | 2.30 | 6,916 | 4 | 3,010 |
| 01/11/2010 | 2.30 | 2.30 | 2.30 | 24,403 | 7 | 10,610 |
| 03/10/2010 | 2.30 | 2.30 | 2.30 | 1,012 | 1 | 440 |
| 01/09/2010 | 2.30 | 2.29 | 2.30 | 144,880 | 16 | 63,000 |
| 01/07/2010 | 2.27 | 2.27 | 2.27 | 3,065 | 3 | 1,350 |
| 01/06/2010 | 2.32 | 2.21 | 2.21 | 31,267 | 19 | 13,835 |
| 02/05/2010 | 2.33 | 2.30 | 2.33 | 842 | 5 | 365 |
| 01/04/2010 | 2.39 | 2.30 | 2.36 | 11,376 | 12 | 4,850 |
| 01/03/2010 | 2.54 | 2.26 | 2.30 | 5,229 | 11 | 2,238 |
| 01/02/2010 | 2.40 | 2.14 | 2.40 | 16,662 | 16 | 7,240 |