الإسراء للتعليم والإستثمار أسعار تاريخية
مؤشر الأداء 07/10/2025
السوق الأول
أعلى سعر 3.67
سعر الإغلاق السابق 3.66
عدد العقود المنفذة 7
القطاعالخدمات التعليمية
ادنى سعر 3.67
سعر الإفتتاح 3.67
عدد الأسهم 1,000
Div6.81
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 3.67
معدل السعر 3.67
P/E12.9
حجم التداول 3,670
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/11/2021 | 3.31 | 3.31 | 3.31 | 662 | 1 | 200 |
| 08/09/2021 | 3.08 | 3.08 | 3.08 | 62 | 1 | 20 |
| 07/09/2021 | 3.07 | 3.07 | 3.07 | 92 | 1 | 30 |
| 22/08/2021 | 3.05 | 3.05 | 3.05 | 11,361 | 5 | 3,725 |
| 17/08/2021 | 3.02 | 3.02 | 3.02 | 519 | 1 | 172 |
| 18/07/2021 | 3.01 | 3.01 | 3.01 | 1,026 | 3 | 341 |
| 27/06/2021 | 3.07 | 3.00 | 3.00 | 30,089 | 11 | 10,000 |
| 15/06/2021 | 3.03 | 3.00 | 3.00 | 9,005 | 6 | 3,000 |
| 14/06/2021 | 3.05 | 3.05 | 3.05 | 92 | 1 | 30 |
| 10/06/2021 | 3.00 | 2.96 | 3.00 | 77,752 | 14 | 26,024 |
| 31/05/2021 | 3.05 | 2.95 | 2.95 | 6,036 | 9 | 2,045 |
| 18/05/2021 | 3.05 | 2.91 | 2.91 | 4,330 | 4 | 1,480 |
| 14/03/2021 | 3.06 | 3.06 | 3.06 | 5,921 | 3 | 1,935 |
| 03/03/2021 | 3.08 | 3.06 | 3.06 | 3,386 | 2 | 1,100 |
| 24/02/2021 | 3.18 | 3.17 | 3.17 | 3,815 | 4 | 1,200 |
| 09/02/2021 | 3.19 | 3.19 | 3.19 | 798 | 1 | 250 |
| 18/01/2021 | 3.04 | 3.04 | 3.04 | 608 | 2 | 200 |
| 17/01/2021 | 2.90 | 2.90 | 2.90 | 992 | 2 | 342 |
| 11/01/2021 | 3.05 | 3.05 | 3.05 | 1,678 | 1 | 550 |
| 05/01/2021 | 2.98 | 2.98 | 2.98 | 596 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/08/2019 | 3.50 | 3.24 | 3.24 | 16,468 | 11 | 4,825 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 30/06/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 16/06/2019 | 3.50 | 3.48 | 3.50 | 122 | 3 | 35 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/03/2014 | 4.70 | 4.45 | 4.65 | 32,630 | 31 | 7,181 |
| 02/02/2014 | 4.75 | 4.45 | 4.50 | 28,143 | 31 | 6,180 |
| 02/01/2014 | 4.74 | 4.20 | 4.74 | 34,352 | 15 | 7,291 |
| 01/12/2013 | 4.51 | 3.84 | 4.50 | 489,988 | 31 | 124,736 |
| 03/11/2013 | 4.20 | 4.00 | 4.14 | 23,351 | 13 | 5,705 |
| 01/10/2013 | 4.10 | 4.00 | 4.10 | 18,591 | 22 | 4,642 |
| 01/09/2013 | 4.09 | 3.90 | 4.07 | 50,806 | 29 | 12,652 |
| 01/08/2013 | 4.02 | 3.74 | 4.00 | 386,194 | 90 | 98,405 |
| 01/07/2013 | 3.85 | 3.80 | 3.80 | 56,152 | 47 | 14,761 |
| 02/06/2013 | 3.81 | 3.70 | 3.81 | 56,515 | 34 | 14,980 |
| 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 |