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 |
|---|---|---|---|---|---|---|
| 27/11/2013 | 4.14 | 4.14 | 4.14 | 4,140 | 1 | 1,000 |
| 26/11/2013 | 4.05 | 4.00 | 4.00 | 8,028 | 3 | 2,000 |
| 18/11/2013 | 4.20 | 4.20 | 4.20 | 4,200 | 1 | 1,000 |
| 13/11/2013 | 4.10 | 4.10 | 4.10 | 2,153 | 2 | 525 |
| 12/11/2013 | 4.10 | 4.10 | 4.10 | 103 | 1 | 25 |
| 04/11/2013 | 4.00 | 4.00 | 4.00 | 300 | 1 | 75 |
| 03/11/2013 | 4.10 | 4.10 | 4.10 | 4,428 | 4 | 1,080 |
| 31/10/2013 | 4.10 | 4.03 | 4.10 | 247 | 2 | 61 |
| 27/10/2013 | 4.10 | 4.10 | 4.10 | 410 | 1 | 100 |
| 21/10/2013 | 4.05 | 4.05 | 4.05 | 810 | 1 | 200 |
| 08/10/2013 | 4.00 | 4.00 | 4.00 | 8,000 | 10 | 2,000 |
| 06/10/2013 | 4.00 | 4.00 | 4.00 | 400 | 1 | 100 |
| 02/10/2013 | 4.00 | 4.00 | 4.00 | 1,124 | 3 | 281 |
| 01/10/2013 | 4.00 | 4.00 | 4.00 | 7,600 | 4 | 1,900 |
| 25/09/2013 | 4.08 | 4.05 | 4.07 | 5,950 | 6 | 1,461 |
| 24/09/2013 | 4.05 | 4.03 | 4.05 | 4,393 | 3 | 1,085 |
| 23/09/2013 | 4.03 | 4.00 | 4.03 | 8,215 | 4 | 2,046 |
| 10/09/2013 | 4.03 | 4.03 | 4.03 | 4,030 | 1 | 1,000 |
| 02/09/2013 | 4.09 | 4.09 | 4.09 | 270 | 3 | 66 |
| 01/09/2013 | 4.00 | 3.90 | 4.00 | 27,948 | 12 | 6,994 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 16/08/2009 | 2.32 | 2.30 | 2.30 | 5,766 | 3 | 2,500 |
| 09/08/2009 | 2.44 | 2.37 | 2.44 | 583 | 2 | 240 |
| 02/08/2009 | 2.33 | 2.30 | 2.33 | 15,549 | 5 | 6,700 |
| 26/07/2009 | 2.31 | 2.27 | 2.30 | 25,289 | 8 | 11,000 |
| 19/07/2009 | 2.31 | 2.31 | 2.31 | 15,477 | 3 | 6,700 |
| 12/07/2009 | 2.32 | 2.27 | 2.27 | 48,249 | 14 | 20,975 |
| 05/07/2009 | 2.31 | 2.30 | 2.31 | 23,070 | 6 | 10,000 |
| 28/06/2009 | 2.36 | 2.31 | 2.31 | 4,876 | 3 | 2,100 |
| 21/06/2009 | 2.37 | 2.30 | 2.35 | 16,828 | 10 | 7,290 |
| 14/06/2009 | 2.31 | 2.31 | 2.31 | 29,799 | 2 | 12,900 |
| 07/06/2009 | 2.30 | 2.29 | 2.29 | 3,440 | 2 | 1,500 |
| 31/05/2009 | 2.26 | 2.26 | 2.26 | 37,290 | 8 | 16,500 |
| 25/05/2009 | 2.48 | 2.26 | 2.26 | 58,144 | 17 | 25,530 |
| 17/05/2009 | 2.43 | 2.43 | 2.43 | 122 | 1 | 50 |
| 03/05/2009 | 2.55 | 2.55 | 2.55 | 2,550 | 2 | 1,000 |
| 26/04/2009 | 2.45 | 2.45 | 2.45 | 4,900 | 1 | 2,000 |
| 19/04/2009 | 2.55 | 2.45 | 2.45 | 755 | 3 | 300 |
| 12/04/2009 | 2.45 | 2.45 | 2.45 | 1,225 | 1 | 500 |
| 05/04/2009 | 2.57 | 2.45 | 2.45 | 3,559 | 5 | 1,450 |
| 29/03/2009 | 2.57 | 2.32 | 2.45 | 7,235 | 11 | 2,980 |