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 |
|---|---|---|---|---|---|---|
| 16/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 29/12/2016 | 4.56 | 4.56 | 4.56 | 912 | 1 | 200 |
| 14/12/2016 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 13/12/2016 | 4.55 | 4.55 | 4.55 | 8,331 | 4 | 1,831 |
| 11/12/2016 | 4.55 | 4.55 | 4.55 | 5,005 | 2 | 1,100 |
| 08/12/2016 | 4.55 | 4.55 | 4.55 | 23,205 | 3 | 5,100 |
| 07/12/2016 | 4.55 | 4.53 | 4.55 | 14,154 | 7 | 3,120 |
| 06/12/2016 | 4.55 | 4.54 | 4.55 | 134,220 | 25 | 29,500 |
| 02/11/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| 27/10/2016 | 4.50 | 4.50 | 4.50 | 4,725 | 1 | 1,050 |
| 19/10/2016 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 22/08/2016 | 4.50 | 4.50 | 4.50 | 180,000 | 1 | 40,000 |
| 17/08/2016 | 4.70 | 4.55 | 4.70 | 187,513 | 9 | 40,000 |
| 14/08/2016 | 4.50 | 4.50 | 4.50 | 13,500 | 1 | 3,000 |
| 02/08/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 28/07/2016 | 4.44 | 4.44 | 4.44 | 7,992 | 1 | 1,800 |
| 27/07/2016 | 4.52 | 4.46 | 4.46 | 70,435 | 22 | 15,704 |
| 26/07/2016 | 4.53 | 4.52 | 4.52 | 9,493 | 2 | 2,100 |
| 25/07/2016 | 4.55 | 4.53 | 4.53 | 18,635 | 5 | 4,100 |
| 18/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 09/02/2014 | 4.75 | 4.50 | 4.75 | 4,893 | 5 | 1,079 |
| 26/01/2014 | 4.74 | 4.73 | 4.74 | 8,491 | 4 | 1,795 |
| 19/01/2014 | 4.72 | 4.70 | 4.72 | 25,076 | 9 | 5,321 |
| 05/01/2014 | 4.70 | 4.20 | 4.70 | 785 | 2 | 175 |
| 29/12/2013 | 4.51 | 4.10 | 4.50 | 96,827 | 22 | 22,661 |
| 22/12/2013 | 4.15 | 3.84 | 4.10 | 392,643 | 8 | 101,950 |
| 01/12/2013 | 4.15 | 4.15 | 4.15 | 519 | 1 | 125 |
| 24/11/2013 | 4.14 | 4.00 | 4.14 | 12,168 | 4 | 3,000 |
| 17/11/2013 | 4.20 | 4.20 | 4.20 | 4,200 | 1 | 1,000 |
| 10/11/2013 | 4.10 | 4.10 | 4.10 | 2,255 | 3 | 550 |
| 03/11/2013 | 4.10 | 4.00 | 4.00 | 4,728 | 5 | 1,155 |
| 27/10/2013 | 4.10 | 4.03 | 4.10 | 657 | 3 | 161 |
| 20/10/2013 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 06/10/2013 | 4.00 | 4.00 | 4.00 | 8,400 | 11 | 2,100 |
| 29/09/2013 | 4.00 | 4.00 | 4.00 | 8,724 | 7 | 2,181 |
| 22/09/2013 | 4.08 | 4.00 | 4.07 | 18,558 | 13 | 4,592 |
| 08/09/2013 | 4.03 | 4.03 | 4.03 | 4,030 | 1 | 1,000 |
| 01/09/2013 | 4.09 | 3.90 | 4.09 | 28,218 | 15 | 7,060 |
| 25/08/2013 | 4.02 | 3.76 | 4.00 | 296,254 | 47 | 74,475 |
| 18/08/2013 | 3.75 | 3.75 | 3.75 | 32,400 | 17 | 8,640 |