Menu

AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical

Loading data
High Low
Performance Indicators 31/01/2024
MarketFirst
High Price3.60
Last Closing3.80
No. of Transactions2
SectorEducational Services
Low Price3.60
Opening Price3.60
No. of Shares312
Div6.94
Change-0.20
Closing Price3.60
Average Price3.60
P/E15.42
Value Traded1,123

Historical Trading Indicators

Date High Low Closing Value Traded No. of Trans No. of Shares
27/04/2023 3.59 3.59 3.59 1,533 2 427
26/04/2023 3.60 3.60 3.60 4 1 1
20/02/2023 3.88 3.88 3.88 431 3 111
13/02/2023 3.61 3.61 3.61 2,011 5 557
31/01/2023 3.70 3.68 3.70 380 2 103
26/01/2023 3.70 3.70 3.70 185 1 50
03/11/2022 3.70 3.70 3.70 418 1 113
20/10/2022 3.70 3.70 3.70 692 2 187
12/10/2022 3.60 3.60 3.60 25 1 7
29/09/2022 3.61 3.60 3.60 7,217 2 2,000
25/09/2022 3.61 3.61 3.61 903 1 250
21/09/2022 3.61 3.61 3.61 112 2 31
31/08/2022 3.78 3.78 3.78 60 1 16
07/08/2022 4.06 4.06 4.06 8,120 9 2,000
04/08/2022 4.38 4.38 4.38 1,314 3 300
01/08/2022 4.38 4.38 4.38 1,095 1 250
31/07/2022 4.38 4.38 4.38 1,095 1 250
03/07/2022 4.38 4.38 4.38 3,627 1 828
22/06/2022 4.38 4.38 4.38 688 4 157
12/06/2022 4.08 4.08 4.08 4 1 1
Date High Low Closing Value Traded No. of Trans No. of Shares
03/07/2022 4.38 4.38 4.38 3,627 1 828
19/06/2022 4.38 4.38 4.38 688 4 157
12/06/2022 4.08 4.08 4.08 4 1 1
29/05/2022 4.08 4.08 4.08 1,779 6 436
08/05/2022 3.80 3.80 3.80 737 1 194
24/04/2022 3.87 3.87 3.87 774 1 200
17/04/2022 3.60 3.35 3.60 4,693 5 1,373
20/03/2022 3.60 3.60 3.60 4 1 1
13/03/2022 3.40 3.40 3.40 507 2 149
06/03/2022 3.37 3.37 3.37 10,110 6 3,000
20/02/2022 3.37 3.37 3.37 169 1 50
13/02/2022 3.37 3.34 3.37 985 3 294
06/02/2022 3.35 3.34 3.34 1,373 3 410
30/01/2022 3.31 3.31 3.31 89 1 27
21/11/2021 3.31 3.31 3.31 662 1 200
05/09/2021 3.08 3.07 3.08 154 2 50
22/08/2021 3.05 3.05 3.05 11,361 5 3,725
15/08/2021 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
Date High Low Closing Value Traded No. of Trans No. of Shares
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
03/03/2019 3.79 3.73 3.75 107,004 6 28,488
03/02/2019 3.80 3.80 3.80 3,800 2 1,000
01/11/2018 3.98 3.98 3.98 271 1 68
01/10/2018 3.99 3.99 3.99 62,843 2 15,750
01/07/2018 4.00 4.00 4.00 800 1 200
03/06/2018 4.07 3.77 3.77 965 2 240
02/05/2018 4.40 4.40 4.40 440 1 100
01/04/2018 4.22 4.22 4.22 2,216 3 525
01/02/2018 4.30 4.30 4.30 894 2 208