AL-ISRA FOR EDUCATION AND INVESTMENT "PLC" Historical
Performance Indicators 14/10/2026
MarketFirst
High Price4.08
Last Closing4.07
No. of Transactions3
SectorEducational Services
Low Price4.07
Opening Price4.08
No. of Shares407
Div6.14
Change0.00
Closing Price4.07
Average Price4.07
P/E14.05
Value Traded1,657
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 25/07/2017 | 4.60 | 4.60 | 4.60 | 4,600 | 2 | 1,000 |
| 24/07/2017 | 4.60 | 4.60 | 4.60 | 23,000 | 10 | 5,000 |
| 20/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 18/05/2017 | 4.55 | 4.55 | 4.55 | 3,026 | 1 | 665 |
| 16/05/2017 | 4.60 | 4.59 | 4.60 | 18,094 | 6 | 3,942 |
| 09/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 26/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 17/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 13/04/2017 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 11/04/2017 | 4.70 | 4.70 | 4.70 | 18,800 | 5 | 4,000 |
| 09/04/2017 | 4.70 | 4.65 | 4.70 | 2,583 | 2 | 550 |
| 26/03/2017 | 4.60 | 4.60 | 4.60 | 32,200 | 7 | 7,000 |
| 23/03/2017 | 4.60 | 4.60 | 4.60 | 4,375 | 1 | 951 |
| 22/03/2017 | 4.60 | 4.60 | 4.60 | 46,000 | 4 | 10,000 |
| 19/03/2017 | 4.56 | 4.55 | 4.55 | 27,350 | 3 | 6,000 |
| 15/03/2017 | 4.61 | 4.60 | 4.60 | 5,116 | 3 | 1,110 |
| 14/03/2017 | 4.60 | 4.60 | 4.60 | 45,121 | 8 | 9,809 |
| 13/03/2017 | 4.60 | 4.60 | 4.60 | 116,679 | 27 | 25,365 |
| 26/02/2017 | 4.55 | 4.55 | 4.55 | 2,730 | 3 | 600 |
| 20/02/2017 | 4.56 | 4.55 | 4.55 | 2,276 | 2 | 500 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/07/2014 | 4.65 | 4.60 | 4.60 | 2,230 | 2 | 480 |
| 20/07/2014 | 4.65 | 4.63 | 4.65 | 2,835 | 4 | 610 |
| 13/07/2014 | 4.50 | 4.49 | 4.50 | 14,718 | 13 | 3,271 |
| 06/07/2014 | 4.56 | 4.15 | 4.50 | 1,367 | 4 | 315 |
| 29/06/2014 | 4.25 | 4.20 | 4.25 | 7,610 | 3 | 1,800 |
| 22/06/2014 | 4.16 | 4.15 | 4.16 | 8,315 | 4 | 2,000 |
| 15/06/2014 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 08/06/2014 | 4.30 | 4.15 | 4.30 | 1,856 | 2 | 440 |
| 26/05/2014 | 4.25 | 4.25 | 4.25 | 213 | 1 | 50 |
| 11/05/2014 | 4.29 | 4.29 | 4.29 | 215 | 1 | 50 |
| 04/05/2014 | 4.39 | 4.35 | 4.35 | 437 | 2 | 100 |
| 27/04/2014 | 4.49 | 4.49 | 4.49 | 225 | 1 | 50 |
| 20/04/2014 | 4.65 | 4.60 | 4.65 | 188,695 | 15 | 41,020 |
| 13/04/2014 | 4.66 | 4.56 | 4.66 | 3,242 | 2 | 700 |
| 06/04/2014 | 4.65 | 4.65 | 4.65 | 465 | 1 | 100 |
| 23/03/2014 | 4.65 | 4.64 | 4.65 | 9,764 | 5 | 2,100 |
| 16/03/2014 | 4.65 | 4.45 | 4.65 | 19,070 | 13 | 4,260 |
| 09/03/2014 | 4.66 | 4.51 | 4.52 | 1,929 | 6 | 421 |
| 02/03/2014 | 4.70 | 4.65 | 4.70 | 1,868 | 7 | 400 |
| 23/02/2014 | 4.70 | 4.45 | 4.50 | 23,250 | 26 | 5,101 |