AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 04/04/2024
MarketFirst
High Price3.56
Last Closing3.60
No. of Transactions1
SectorEducational Services
Low Price3.56
Opening Price3.56
No. of Shares3
Div7.02
Change-0.04
Closing Price3.56
Average Price3.56
P/E17.34
Value Traded11
Historical Trading Indicators
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
31/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
18/05/2021 | 3.05 | 2.91 | 2.91 | 4,330 | 4 | 1,480 |
14/03/2021 | 3.06 | 3.06 | 3.06 | 5,921 | 3 | 1,935 |
03/03/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
24/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
09/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
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 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
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 |
02/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
26/01/2020 | 3.02 | 3.02 | 3.02 | 453 | 1 | 150 |
19/01/2020 | 3.23 | 3.01 | 3.23 | 4,128 | 6 | 1,301 |
12/01/2020 | 2.97 | 2.97 | 2.97 | 3,044 | 4 | 1,025 |
05/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 1 | 150 |
22/12/2019 | 2.95 | 2.92 | 2.95 | 6,728 | 4 | 2,283 |
15/12/2019 | 2.92 | 2.92 | 2.92 | 438 | 1 | 150 |
01/12/2019 | 2.91 | 2.91 | 2.91 | 437 | 1 | 150 |
24/11/2019 | 3.06 | 3.06 | 3.06 | 14,033 | 6 | 4,586 |
17/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
10/11/2019 | 3.07 | 3.06 | 3.06 | 471 | 2 | 154 |
Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
---|---|---|---|---|---|---|
01/02/2016 | 4.70 | 4.45 | 4.69 | 762,721 | 57 | 162,481 |
03/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
01/12/2015 | 4.60 | 4.50 | 4.60 | 250,665 | 12 | 55,600 |
01/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
01/10/2015 | 4.60 | 4.47 | 4.60 | 359,435 | 16 | 79,468 |
01/09/2015 | 4.46 | 4.42 | 4.42 | 24,513 | 6 | 5,500 |
02/08/2015 | 4.50 | 4.45 | 4.49 | 266,173 | 18 | 59,172 |
01/07/2015 | 4.50 | 4.35 | 4.50 | 8,850 | 4 | 2,000 |
01/06/2015 | 4.65 | 4.30 | 4.65 | 324,831 | 14 | 70,520 |
03/05/2015 | 4.44 | 4.20 | 4.25 | 13,105 | 5 | 3,000 |
01/04/2015 | 4.75 | 4.50 | 4.75 | 24,230 | 17 | 5,344 |
01/03/2015 | 4.80 | 4.60 | 4.75 | 63,026 | 31 | 13,356 |
01/02/2015 | 4.75 | 4.50 | 4.75 | 11,475 | 3 | 2,500 |
04/01/2015 | 4.75 | 4.70 | 4.75 | 4,668 | 2 | 990 |
01/12/2014 | 4.70 | 4.40 | 4.70 | 21,225 | 20 | 4,685 |
02/11/2014 | 4.64 | 4.47 | 4.50 | 235,765 | 13 | 52,388 |
01/10/2014 | 4.55 | 4.44 | 4.55 | 39,568 | 20 | 8,850 |
01/09/2014 | 4.55 | 4.49 | 4.50 | 225,490 | 43 | 50,100 |
03/08/2014 | 4.70 | 4.40 | 4.40 | 130,111 | 15 | 28,880 |
01/07/2014 | 4.65 | 4.15 | 4.60 | 25,399 | 24 | 5,676 |