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 |
|---|---|---|---|---|---|---|
| 12/03/2020 | 3.10 | 3.10 | 3.10 | 998 | 3 | 322 |
| 10/03/2020 | 3.35 | 3.22 | 3.35 | 4,159 | 4 | 1,276 |
| 09/03/2020 | 3.22 | 3.21 | 3.22 | 1,640 | 3 | 510 |
| 08/03/2020 | 3.15 | 3.14 | 3.15 | 4,408 | 5 | 1,400 |
| 16/02/2020 | 3.02 | 3.01 | 3.01 | 2,260 | 3 | 750 |
| 03/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
| 30/01/2020 | 3.02 | 3.02 | 3.02 | 453 | 1 | 150 |
| 22/01/2020 | 3.23 | 3.01 | 3.23 | 649 | 2 | 201 |
| 20/01/2020 | 3.01 | 3.01 | 3.01 | 301 | 1 | 100 |
| 19/01/2020 | 3.18 | 3.17 | 3.18 | 3,178 | 3 | 1,000 |
| 13/01/2020 | 2.97 | 2.97 | 2.97 | 2,599 | 2 | 875 |
| 12/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 2 | 150 |
| 06/01/2020 | 2.97 | 2.97 | 2.97 | 446 | 1 | 150 |
| 24/12/2019 | 2.95 | 2.95 | 2.95 | 6,077 | 1 | 2,060 |
| 23/12/2019 | 2.93 | 2.92 | 2.92 | 651 | 3 | 223 |
| 19/12/2019 | 2.92 | 2.92 | 2.92 | 438 | 1 | 150 |
| 05/12/2019 | 2.91 | 2.91 | 2.91 | 437 | 1 | 150 |
| 25/11/2019 | 3.06 | 3.06 | 3.06 | 13,268 | 5 | 4,336 |
| 24/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| 17/11/2019 | 3.06 | 3.06 | 3.06 | 765 | 1 | 250 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/12/2017 | 4.13 | 4.13 | 4.13 | 4,130 | 2 | 1,000 |
| 24/12/2017 | 4.46 | 4.46 | 4.46 | 1,499 | 1 | 336 |
| 17/12/2017 | 4.48 | 4.48 | 4.48 | 11,339 | 3 | 2,531 |
| 08/10/2017 | 4.49 | 4.40 | 4.40 | 11,199 | 3 | 2,500 |
| 17/09/2017 | 4.50 | 4.50 | 4.50 | 22,100 | 14 | 4,911 |
| 10/09/2017 | 4.50 | 4.50 | 4.50 | 70,187 | 14 | 15,597 |
| 27/08/2017 | 4.48 | 4.48 | 4.48 | 896 | 1 | 200 |
| 20/08/2017 | 4.54 | 4.54 | 4.54 | 454 | 1 | 100 |
| 06/08/2017 | 4.56 | 4.56 | 4.56 | 620 | 3 | 136 |
| 30/07/2017 | 4.56 | 4.56 | 4.56 | 685,012 | 8 | 150,222 |
| 23/07/2017 | 4.60 | 4.60 | 4.60 | 27,600 | 12 | 6,000 |
| 18/06/2017 | 4.60 | 4.60 | 4.60 | 13,506 | 2 | 2,936 |
| 14/05/2017 | 4.60 | 4.55 | 4.55 | 21,120 | 7 | 4,607 |
| 07/05/2017 | 4.55 | 4.50 | 4.50 | 6,001 | 8 | 1,328 |
| 23/04/2017 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 16/04/2017 | 4.75 | 4.75 | 4.75 | 9,500 | 1 | 2,000 |
| 09/04/2017 | 4.70 | 4.65 | 4.70 | 22,323 | 8 | 4,750 |
| 26/03/2017 | 4.60 | 4.60 | 4.60 | 32,200 | 7 | 7,000 |
| 19/03/2017 | 4.60 | 4.55 | 4.60 | 77,725 | 8 | 16,951 |
| 12/03/2017 | 4.61 | 4.60 | 4.60 | 166,916 | 38 | 36,284 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2010 | 2.30 | 2.30 | 2.30 | 24,403 | 7 | 10,610 |
| 03/10/2010 | 2.30 | 2.30 | 2.30 | 1,012 | 1 | 440 |
| 01/09/2010 | 2.30 | 2.29 | 2.30 | 144,880 | 16 | 63,000 |
| 01/07/2010 | 2.27 | 2.27 | 2.27 | 3,065 | 3 | 1,350 |
| 01/06/2010 | 2.32 | 2.21 | 2.21 | 31,267 | 19 | 13,835 |
| 02/05/2010 | 2.33 | 2.30 | 2.33 | 842 | 5 | 365 |
| 01/04/2010 | 2.39 | 2.30 | 2.36 | 11,376 | 12 | 4,850 |
| 01/03/2010 | 2.54 | 2.26 | 2.30 | 5,229 | 11 | 2,238 |
| 01/02/2010 | 2.40 | 2.14 | 2.40 | 16,662 | 16 | 7,240 |
| 03/01/2010 | 2.49 | 2.04 | 2.37 | 19,434 | 18 | 8,700 |
| 01/12/2009 | 2.25 | 2.00 | 2.10 | 1,465,096 | 40 | 711,885 |
| 01/11/2009 | 2.32 | 2.04 | 2.13 | 13,506 | 18 | 6,405 |
| 01/10/2009 | 2.31 | 2.31 | 2.31 | 31,878 | 17 | 13,800 |
| 01/09/2009 | 2.32 | 2.30 | 2.32 | 12,030 | 6 | 5,200 |
| 02/08/2009 | 2.44 | 2.30 | 2.40 | 22,858 | 12 | 9,840 |
| 01/07/2009 | 2.32 | 2.27 | 2.30 | 112,085 | 31 | 48,675 |
| 01/06/2009 | 2.37 | 2.26 | 2.31 | 86,583 | 24 | 37,790 |
| 03/05/2009 | 2.55 | 2.26 | 2.26 | 66,466 | 21 | 29,080 |
| 01/04/2009 | 2.57 | 2.45 | 2.45 | 11,664 | 11 | 4,750 |
| 01/03/2009 | 2.57 | 2.08 | 2.57 | 22,998 | 25 | 10,210 |