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 |
|---|---|---|---|---|---|---|
| 04/08/2022 | 4.38 | 4.38 | 4.38 | 1,314 | 3 | 300 |
| 01/08/2022 | 4.38 | 4.38 | 4.38 | 1,095 | 1 | 250 |
| 31/07/2022 | 4.38 | 4.38 | 4.38 | 1,095 | 1 | 250 |
| 03/07/2022 | 4.38 | 4.38 | 4.38 | 3,627 | 1 | 828 |
| 22/06/2022 | 4.38 | 4.38 | 4.38 | 688 | 4 | 157 |
| 12/06/2022 | 4.08 | 4.08 | 4.08 | 4 | 1 | 1 |
| 30/05/2022 | 4.08 | 4.08 | 4.08 | 922 | 5 | 226 |
| 29/05/2022 | 4.08 | 4.08 | 4.08 | 857 | 1 | 210 |
| 11/05/2022 | 3.80 | 3.80 | 3.80 | 737 | 1 | 194 |
| 24/04/2022 | 3.87 | 3.87 | 3.87 | 774 | 1 | 200 |
| 20/04/2022 | 3.60 | 3.60 | 3.60 | 1,343 | 4 | 373 |
| 17/04/2022 | 3.35 | 3.35 | 3.35 | 3,350 | 1 | 1,000 |
| 24/03/2022 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 16/03/2022 | 3.40 | 3.40 | 3.40 | 170 | 1 | 50 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 31/05/2020 | 2.95 | 2.95 | 2.95 | 4,425 | 1 | 1,500 |
| 26/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| 08/03/2020 | 3.35 | 3.10 | 3.10 | 11,205 | 15 | 3,508 |
| 16/02/2020 | 3.02 | 3.01 | 3.01 | 2,260 | 3 | 750 |
| 02/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
| 26/01/2020 | 3.02 | 3.02 | 3.02 | 453 | 1 | 150 |
| 19/01/2020 | 3.23 | 3.01 | 3.23 | 4,128 | 6 | 1,301 |
| 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 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 01/05/2013 | 4.00 | 3.50 | 3.75 | 5,947,746 | 54 | 1,684,430 |
| 01/04/2013 | 4.04 | 3.71 | 3.98 | 488,595 | 45 | 122,832 |
| 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 |