Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 18/01/2021
MarketFirst
High Price3.04
Last Closing2.90
No. of Transactions2
SectorEducational Services
Low Price3.04
Opening Price3.04
No. of Shares200
Div8.22
Change0.14
Closing Price3.04
Average Price3.04
P/E11.36
Value Traded608

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
18/01/2021 3.04 3.04 3.04 608 2 200
17/01/2021 2.90 2.90 2.90 992 2 342
11/01/2021 3.05 3.05 3.05 1,678 1 550
05/01/2021 2.98 2.98 2.98 596 1 200
03/01/2021 2.90 2.90 2.90 174 3 60
28/12/2020 2.84 2.84 2.84 142 1 50
22/11/2020 2.72 2.71 2.71 25,660 11 9,465
04/11/2020 2.85 2.85 2.85 713 1 250
22/10/2020 2.85 2.85 2.85 835 2 293
21/10/2020 2.85 2.85 2.85 684 1 240
04/10/2020 2.72 2.72 2.72 544 2 200
09/09/2020 2.63 2.63 2.63 2,630 5 1,000
10/08/2020 2.70 2.70 2.70 14,850 6 5,500
29/07/2020 2.64 2.64 2.64 3,960 2 1,500
21/07/2020 2.72 2.72 2.72 5,440 1 2,000
02/07/2020 2.71 2.70 2.70 2,740 2 1,014
22/06/2020 2.73 2.70 2.70 1,934 2 711
18/06/2020 2.73 2.73 2.73 546 2 200
16/06/2020 2.75 2.71 2.71 1,631 2 599
14/06/2020 2.75 2.75 2.75 3,935 1 1,431
Date High Low Closing Value Traded No. of Trans No. of Shares
17/01/2021 3.04 2.90 3.04 1,600 4 542
10/01/2021 3.05 3.05 3.05 1,678 1 550
03/01/2021 2.98 2.90 2.98 770 4 260
27/12/2020 2.84 2.84 2.84 142 1 50
22/11/2020 2.72 2.71 2.71 25,660 11 9,465
01/11/2020 2.85 2.85 2.85 713 1 250
18/10/2020 2.85 2.85 2.85 1,519 3 533
04/10/2020 2.72 2.72 2.72 544 2 200
06/09/2020 2.63 2.63 2.63 2,630 5 1,000
09/08/2020 2.70 2.70 2.70 14,850 6 5,500
26/07/2020 2.64 2.64 2.64 3,960 2 1,500
19/07/2020 2.72 2.72 2.72 5,440 1 2,000
28/06/2020 2.71 2.70 2.70 2,740 2 1,014
21/06/2020 2.73 2.70 2.70 1,934 2 711
14/06/2020 2.75 2.71 2.73 6,113 5 2,230
07/06/2020 2.90 2.82 2.82 4,842 8 1,675
31/05/2020 2.95 2.95 2.95 4,425 1 1,500
26/05/2020 3.10 3.10 3.10 4,650 3 1,500
08/03/2020 3.35 3.10 3.10 11,205 15 3,508
16/02/2020 3.02 3.01 3.01 2,260 3 750
Date High Low Closing Value Traded No. of Trans No. of Shares
01/12/2020 2.84 2.84 2.84 142 1 50
01/11/2020 2.85 2.71 2.71 26,373 12 9,715
01/10/2020 2.85 2.72 2.85 2,063 5 733
01/09/2020 2.63 2.63 2.63 2,630 5 1,000
04/08/2020 2.70 2.70 2.70 14,850 6 5,500
01/07/2020 2.72 2.64 2.64 12,140 5 4,514
01/06/2020 2.95 2.70 2.70 17,313 16 6,116
10/05/2020 3.10 3.10 3.10 4,650 3 1,500
01/03/2020 3.35 3.10 3.10 11,205 15 3,508
02/02/2020 3.02 3.01 3.01 4,878 4 1,620
02/01/2020 3.23 2.97 3.02 8,071 12 2,626
01/12/2019 2.95 2.91 2.95 7,603 6 2,583
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