AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

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 |