AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 10/08/2026
MarketFirst
High Price4.34
Last Closing4.34
No. of Transactions1
SectorEducational Services
Low Price4.34
Opening Price4.34
No. of Shares20
Div5.76
Change0.00
Closing Price4.34
Average Price4.34
P/E14.98
Value Traded87
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 15/03/2022 | 3.40 | 3.40 | 3.40 | 337 | 1 | 99 |
| 09/03/2022 | 3.37 | 3.37 | 3.37 | 10,110 | 6 | 3,000 |
| 22/02/2022 | 3.37 | 3.37 | 3.37 | 169 | 1 | 50 |
| 13/02/2022 | 3.37 | 3.34 | 3.37 | 985 | 3 | 294 |
| 10/02/2022 | 3.34 | 3.34 | 3.34 | 167 | 1 | 50 |
| 09/02/2022 | 3.35 | 3.35 | 3.35 | 168 | 1 | 50 |
| 08/02/2022 | 3.35 | 3.35 | 3.35 | 1,039 | 1 | 310 |
| 01/02/2022 | 3.31 | 3.31 | 3.31 | 89 | 1 | 27 |
| 22/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 08/09/2021 | 3.08 | 3.08 | 3.08 | 62 | 1 | 20 |
| 07/09/2021 | 3.07 | 3.07 | 3.07 | 92 | 1 | 30 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 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 |
| 03/11/2019 | 3.06 | 3.06 | 3.06 | 306 | 1 | 100 |
| 27/10/2019 | 3.07 | 3.06 | 3.06 | 7,655 | 5 | 2,500 |
| 15/09/2019 | 3.15 | 3.15 | 3.15 | 945 | 1 | 300 |
| 08/09/2019 | 3.22 | 3.22 | 3.22 | 1,288 | 1 | 400 |
| 01/09/2019 | 3.24 | 3.22 | 3.22 | 2,006 | 4 | 621 |
| 04/08/2019 | 3.50 | 3.24 | 3.24 | 16,468 | 11 | 4,825 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 30/06/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 16/06/2019 | 3.50 | 3.48 | 3.50 | 122 | 3 | 35 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 26/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 12/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 03/03/2013 | 4.10 | 3.86 | 4.02 | 150,701 | 30 | 37,556 |
| 03/02/2013 | 4.16 | 3.54 | 4.10 | 126,482 | 66 | 32,330 |
| 02/01/2013 | 4.40 | 3.81 | 4.39 | 34,583 | 25 | 8,309 |
| 02/12/2012 | 3.88 | 3.39 | 3.83 | 4,860 | 19 | 1,332 |
| 01/11/2012 | 3.59 | 3.32 | 3.59 | 15,290 | 11 | 4,493 |
| 01/10/2012 | 3.55 | 3.50 | 3.50 | 4,050 | 3 | 1,150 |
| 02/09/2012 | 3.55 | 3.14 | 3.55 | 42,213 | 17 | 12,479 |
| 01/08/2012 | 3.11 | 3.05 | 3.11 | 16,890 | 7 | 5,450 |
| 01/07/2012 | 3.00 | 2.65 | 3.00 | 11,743 | 15 | 4,290 |
| 03/06/2012 | 2.77 | 2.65 | 2.77 | 6,683 | 4 | 2,520 |
| 01/05/2012 | 2.85 | 2.68 | 2.76 | 27,392 | 17 | 9,890 |
| 01/04/2012 | 3.04 | 2.73 | 2.80 | 139,007 | 52 | 48,052 |
| 01/03/2012 | 2.93 | 2.67 | 2.84 | 52,076 | 19 | 18,647 |
| 01/02/2012 | 2.58 | 2.31 | 2.55 | 71,937 | 38 | 29,720 |
| 02/01/2012 | 2.60 | 2.30 | 2.39 | 23,390 | 26 | 9,872 |
| 01/12/2011 | 2.60 | 2.28 | 2.60 | 87,670 | 44 | 36,790 |
| 01/11/2011 | 2.46 | 2.20 | 2.45 | 100,274 | 36 | 44,219 |
| 02/10/2011 | 2.25 | 2.15 | 2.20 | 149,609 | 53 | 68,180 |
| 04/09/2011 | 2.30 | 2.16 | 2.25 | 68,648 | 36 | 30,466 |
| 01/08/2011 | 2.39 | 2.25 | 2.25 | 22,428 | 17 | 9,465 |