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 |
|---|---|---|---|---|---|---|
| 09/09/2014 | 4.50 | 4.50 | 4.50 | 92,250 | 12 | 20,500 |
| 07/09/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 02/09/2014 | 4.55 | 4.50 | 4.55 | 18,500 | 6 | 4,100 |
| 31/08/2014 | 4.40 | 4.40 | 4.40 | 132 | 1 | 30 |
| 28/08/2014 | 4.45 | 4.40 | 4.40 | 1,111 | 2 | 250 |
| 27/08/2014 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 25/08/2014 | 4.50 | 4.50 | 4.50 | 113,625 | 4 | 25,250 |
| 14/08/2014 | 4.50 | 4.50 | 4.50 | 1,350 | 1 | 300 |
| 13/08/2014 | 4.70 | 4.51 | 4.51 | 6,625 | 3 | 1,450 |
| 07/08/2014 | 4.70 | 4.65 | 4.70 | 468 | 2 | 100 |
| 03/08/2014 | 4.60 | 4.60 | 4.60 | 2,300 | 1 | 500 |
| 27/07/2014 | 4.65 | 4.60 | 4.60 | 2,230 | 2 | 480 |
| 24/07/2014 | 4.65 | 4.63 | 4.65 | 1,858 | 3 | 400 |
| 22/07/2014 | 4.65 | 4.65 | 4.65 | 977 | 1 | 210 |
| 15/07/2014 | 4.50 | 4.49 | 4.50 | 12,018 | 12 | 2,671 |
| 14/07/2014 | 4.50 | 4.50 | 4.50 | 2,700 | 1 | 600 |
| 09/07/2014 | 4.50 | 4.50 | 4.50 | 225 | 1 | 50 |
| 06/07/2014 | 4.56 | 4.15 | 4.56 | 1,142 | 3 | 265 |
| 01/07/2014 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 30/06/2014 | 4.20 | 4.20 | 4.20 | 3,360 | 2 | 800 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 17/04/2011 | 2.38 | 2.27 | 2.27 | 776 | 2 | 340 |
| 03/04/2011 | 2.50 | 2.40 | 2.50 | 4,254 | 2 | 1,710 |
| 20/03/2011 | 2.50 | 2.50 | 2.50 | 6,250 | 2 | 2,500 |
| 13/03/2011 | 2.50 | 2.40 | 2.40 | 4,504 | 2 | 1,810 |
| 06/03/2011 | 2.50 | 2.50 | 2.50 | 12,500 | 4 | 5,000 |
| 27/02/2011 | 2.40 | 2.40 | 2.40 | 19,200 | 1 | 8,000 |
| 20/02/2011 | 2.40 | 2.30 | 2.40 | 6,341 | 2 | 2,670 |
| 06/02/2011 | 2.30 | 2.30 | 2.30 | 17,595 | 1 | 7,650 |
| 30/01/2011 | 2.25 | 2.25 | 2.25 | 450 | 1 | 200 |
| 23/01/2011 | 2.25 | 2.25 | 2.25 | 1,125 | 1 | 500 |
| 02/01/2011 | 2.20 | 2.20 | 2.20 | 1,518 | 1 | 690 |
| 26/12/2010 | 2.30 | 2.30 | 2.30 | 4,600 | 1 | 2,000 |
| 12/12/2010 | 2.30 | 2.30 | 2.30 | 575 | 1 | 250 |
| 05/12/2010 | 2.30 | 2.29 | 2.30 | 1,741 | 2 | 760 |
| 21/11/2010 | 2.30 | 2.30 | 2.30 | 23,368 | 6 | 10,160 |
| 07/11/2010 | 2.30 | 2.30 | 2.30 | 1,035 | 1 | 450 |
| 17/10/2010 | 2.30 | 2.30 | 2.30 | 1,012 | 1 | 440 |
| 19/09/2010 | 2.30 | 2.30 | 2.30 | 14,950 | 2 | 6,500 |
| 13/09/2010 | 2.30 | 2.30 | 2.30 | 24,495 | 1 | 10,650 |
| 05/09/2010 | 2.30 | 2.29 | 2.30 | 104,290 | 12 | 45,350 |