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 |
|---|---|---|---|---|---|---|
| 03/01/2021 | 2.90 | 2.90 | 2.90 | 174 | 3 | 60 |
| 28/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
| 22/11/2020 | 2.72 | 2.71 | 2.71 | 25,660 | 11 | 9,465 |
| 04/11/2020 | 2.85 | 2.85 | 2.85 | 713 | 1 | 250 |
| 22/10/2020 | 2.85 | 2.85 | 2.85 | 835 | 2 | 293 |
| 21/10/2020 | 2.85 | 2.85 | 2.85 | 684 | 1 | 240 |
| 04/10/2020 | 2.72 | 2.72 | 2.72 | 544 | 2 | 200 |
| 09/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
| 10/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| 29/07/2020 | 2.64 | 2.64 | 2.64 | 3,960 | 2 | 1,500 |
| 21/07/2020 | 2.72 | 2.72 | 2.72 | 5,440 | 1 | 2,000 |
| 02/07/2020 | 2.71 | 2.70 | 2.70 | 2,740 | 2 | 1,014 |
| 22/06/2020 | 2.73 | 2.70 | 2.70 | 1,934 | 2 | 711 |
| 18/06/2020 | 2.73 | 2.73 | 2.73 | 546 | 2 | 200 |
| 16/06/2020 | 2.75 | 2.71 | 2.71 | 1,631 | 2 | 599 |
| 14/06/2020 | 2.75 | 2.75 | 2.75 | 3,935 | 1 | 1,431 |
| 10/06/2020 | 2.82 | 2.82 | 2.82 | 494 | 1 | 175 |
| 09/06/2020 | 2.90 | 2.89 | 2.90 | 4,348 | 7 | 1,500 |
| 04/06/2020 | 2.95 | 2.95 | 2.95 | 4,425 | 1 | 1,500 |
| 27/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 12/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 21/04/2019 | 3.78 | 3.53 | 3.53 | 6,241 | 5 | 1,700 |
| 14/04/2019 | 3.78 | 3.78 | 3.78 | 567 | 1 | 150 |
| 07/04/2019 | 3.75 | 3.75 | 3.75 | 8 | 1 | 2 |
| 31/03/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 24/03/2019 | 3.75 | 3.74 | 3.75 | 4,124 | 2 | 1,100 |
| 17/03/2019 | 3.79 | 3.73 | 3.79 | 102,880 | 4 | 27,388 |
| 17/02/2019 | 3.80 | 3.80 | 3.80 | 2,660 | 1 | 700 |
| 10/02/2019 | 3.80 | 3.80 | 3.80 | 1,140 | 1 | 300 |
| 04/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 28/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| 29/07/2018 | 4.00 | 4.00 | 4.00 | 800 | 1 | 200 |
| 03/06/2018 | 4.07 | 3.77 | 3.77 | 965 | 2 | 240 |
| 06/05/2018 | 4.40 | 4.40 | 4.40 | 440 | 1 | 100 |
| 15/04/2018 | 4.22 | 4.22 | 4.22 | 2,216 | 3 | 525 |
| 25/02/2018 | 4.30 | 4.30 | 4.30 | 430 | 1 | 100 |
| 18/02/2018 | 4.30 | 4.30 | 4.30 | 464 | 1 | 108 |
| 21/01/2018 | 4.00 | 4.00 | 4.00 | 47,424 | 13 | 11,856 |
| 07/01/2018 | 4.04 | 4.02 | 4.04 | 45,225 | 9 | 11,250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 04/09/2011 | 2.30 | 2.16 | 2.25 | 68,648 | 36 | 30,466 |
| 01/08/2011 | 2.39 | 2.25 | 2.25 | 22,428 | 17 | 9,465 |
| 03/07/2011 | 2.30 | 2.10 | 2.25 | 287,078 | 22 | 135,100 |
| 01/06/2011 | 2.31 | 2.23 | 2.30 | 11,092 | 12 | 4,820 |
| 02/05/2011 | 2.40 | 2.25 | 2.31 | 38,253 | 14 | 16,750 |
| 03/04/2011 | 2.50 | 2.27 | 2.27 | 5,255 | 5 | 2,149 |
| 01/03/2011 | 2.50 | 2.40 | 2.50 | 42,454 | 9 | 17,310 |
| 01/02/2011 | 2.40 | 2.30 | 2.40 | 23,936 | 3 | 10,320 |
| 02/01/2011 | 2.25 | 2.20 | 2.25 | 3,093 | 3 | 1,390 |
| 01/12/2010 | 2.30 | 2.29 | 2.30 | 6,916 | 4 | 3,010 |