AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 30/09/2026
MarketFirst
High Price4.20
Last Closing4.15
No. of Transactions1
SectorEducational Services
Low Price4.20
Opening Price4.20
No. of Shares550
Div5.95
Change0.05
Closing Price4.20
Average Price4.20
P/E14.5
Value Traded2,310
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 22/02/2016 | 4.67 | 4.65 | 4.67 | 37,401 | 3 | 8,026 |
| 21/02/2016 | 4.65 | 4.65 | 4.65 | 2,325 | 1 | 500 |
| 17/02/2016 | 4.70 | 4.65 | 4.70 | 253,650 | 14 | 54,000 |
| 16/02/2016 | 4.69 | 4.69 | 4.69 | 23,450 | 1 | 5,000 |
| 14/02/2016 | 4.65 | 4.65 | 4.65 | 9,300 | 8 | 2,000 |
| 03/02/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| 27/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 29/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 22/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| 08/12/2015 | 4.59 | 4.59 | 4.59 | 2,295 | 1 | 500 |
| 04/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 28/10/2015 | 4.60 | 4.59 | 4.60 | 90,515 | 7 | 19,680 |
| 18/10/2015 | 4.50 | 4.49 | 4.50 | 256,802 | 6 | 57,078 |
| 14/10/2015 | 4.49 | 4.49 | 4.49 | 988 | 2 | 220 |
| 01/10/2015 | 4.47 | 4.47 | 4.47 | 11,130 | 1 | 2,490 |
| 29/09/2015 | 4.43 | 4.42 | 4.42 | 2,213 | 2 | 500 |
| 22/09/2015 | 4.46 | 4.46 | 4.46 | 4,460 | 1 | 1,000 |
| 16/09/2015 | 4.46 | 4.46 | 4.46 | 17,840 | 3 | 4,000 |
| 30/08/2015 | 4.49 | 4.49 | 4.49 | 449 | 1 | 100 |
| 23/08/2015 | 4.50 | 4.50 | 4.50 | 450 | 1 | 100 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/02/2013 | 4.00 | 3.95 | 4.00 | 53,393 | 26 | 13,480 |
| 10/02/2013 | 4.00 | 3.54 | 4.00 | 9,073 | 18 | 2,400 |
| 03/02/2013 | 4.16 | 3.77 | 3.80 | 58,317 | 18 | 15,050 |
| 27/01/2013 | 4.39 | 4.39 | 4.39 | 4,390 | 2 | 1,000 |
| 21/01/2013 | 4.40 | 4.40 | 4.40 | 11,000 | 5 | 2,500 |
| 13/01/2013 | 4.40 | 4.30 | 4.40 | 752 | 2 | 172 |
| 06/01/2013 | 4.40 | 4.15 | 4.15 | 648 | 3 | 150 |
| 30/12/2012 | 4.10 | 3.81 | 4.10 | 18,157 | 16 | 4,582 |
| 23/12/2012 | 3.84 | 3.84 | 3.84 | 192 | 1 | 50 |
| 16/12/2012 | 3.88 | 3.85 | 3.85 | 270 | 2 | 70 |
| 09/12/2012 | 3.70 | 3.51 | 3.70 | 398 | 3 | 110 |
| 02/12/2012 | 3.70 | 3.39 | 3.70 | 3,636 | 10 | 1,007 |
| 25/11/2012 | 3.59 | 3.59 | 3.59 | 3,590 | 2 | 1,000 |
| 18/11/2012 | 3.55 | 3.49 | 3.55 | 707 | 2 | 201 |
| 11/11/2012 | 3.34 | 3.32 | 3.32 | 9,945 | 6 | 2,992 |
| 04/11/2012 | 3.49 | 3.49 | 3.49 | 1,047 | 1 | 300 |
| 30/10/2012 | 3.55 | 3.50 | 3.50 | 4,050 | 3 | 1,150 |
| 23/09/2012 | 3.55 | 3.55 | 3.55 | 1,669 | 2 | 470 |
| 09/09/2012 | 3.55 | 3.53 | 3.55 | 15,472 | 3 | 4,360 |
| 02/09/2012 | 3.39 | 3.14 | 3.39 | 25,073 | 12 | 7,649 |