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 |
|---|---|---|---|---|---|---|
| 11/11/2019 | 3.07 | 3.06 | 3.06 | 471 | 2 | 154 |
| 05/11/2019 | 3.06 | 3.06 | 3.06 | 306 | 1 | 100 |
| 29/10/2019 | 3.07 | 3.06 | 3.06 | 7,043 | 4 | 2,300 |
| 28/10/2019 | 3.06 | 3.06 | 3.06 | 612 | 1 | 200 |
| 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 |
| 03/09/2019 | 3.24 | 3.22 | 3.22 | 1,614 | 3 | 500 |
| 01/09/2019 | 3.24 | 3.24 | 3.24 | 392 | 1 | 121 |
| 07/08/2019 | 3.28 | 3.24 | 3.24 | 1,137 | 3 | 350 |
| 06/08/2019 | 3.33 | 3.28 | 3.28 | 4,890 | 3 | 1,475 |
| 04/08/2019 | 3.50 | 3.47 | 3.47 | 10,441 | 5 | 3,000 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 04/07/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 18/06/2019 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 17/06/2019 | 3.50 | 3.48 | 3.50 | 87 | 2 | 25 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 27/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 14/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 25/04/2019 | 3.54 | 3.53 | 3.53 | 2,473 | 2 | 700 |
| 24/04/2019 | 3.70 | 3.70 | 3.70 | 555 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/02/2017 | 4.55 | 4.55 | 4.55 | 2,730 | 3 | 600 |
| 19/02/2017 | 4.56 | 4.55 | 4.55 | 2,276 | 2 | 500 |
| 15/01/2017 | 4.56 | 4.53 | 4.53 | 24,918 | 13 | 5,500 |
| 26/12/2016 | 4.56 | 4.56 | 4.56 | 912 | 1 | 200 |
| 11/12/2016 | 4.55 | 4.54 | 4.54 | 13,790 | 7 | 3,031 |
| 04/12/2016 | 4.55 | 4.53 | 4.55 | 171,579 | 35 | 37,720 |
| 30/10/2016 | 4.50 | 4.50 | 4.50 | 1,863 | 1 | 414 |
| 23/10/2016 | 4.50 | 4.50 | 4.50 | 4,725 | 1 | 1,050 |
| 16/10/2016 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 21/08/2016 | 4.50 | 4.50 | 4.50 | 180,000 | 1 | 40,000 |
| 14/08/2016 | 4.70 | 4.50 | 4.70 | 201,013 | 10 | 43,000 |
| 31/07/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 24/07/2016 | 4.55 | 4.44 | 4.44 | 106,555 | 30 | 23,704 |
| 17/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 10/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 15/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 17/04/2016 | 4.70 | 4.70 | 4.70 | 204,403 | 19 | 43,490 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 94,000 | 7 | 20,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 228,025 | 19 | 48,516 |
| 27/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/02/2009 | 2.40 | 2.08 | 2.08 | 19,550 | 30 | 9,080 |
| 04/01/2009 | 2.27 | 2.06 | 2.16 | 6,506 | 8 | 3,000 |
| 01/12/2008 | 2.55 | 2.10 | 2.10 | 9,964 | 15 | 4,170 |
| 02/11/2008 | 2.70 | 2.25 | 2.37 | 17,312 | 21 | 6,690 |
| 05/10/2008 | 2.75 | 2.33 | 2.40 | 32,257 | 17 | 12,850 |
| 01/09/2008 | 2.79 | 2.66 | 2.79 | 2,725 | 2 | 1,000 |
| 03/08/2008 | 3.10 | 2.66 | 2.66 | 12,784 | 35 | 4,302 |
| 01/07/2008 | 3.40 | 2.66 | 2.82 | 268,974 | 72 | 95,005 |
| 01/06/2008 | 3.45 | 3.15 | 3.15 | 111,067 | 37 | 34,200 |
| 04/05/2008 | 3.05 | 3.04 | 3.04 | 518 | 2 | 170 |
| 01/04/2008 | 3.25 | 3.00 | 3.20 | 62,582 | 27 | 20,242 |
| 02/03/2008 | 3.08 | 3.01 | 3.05 | 29,459 | 14 | 9,684 |
| 02/02/2008 | 3.20 | 3.00 | 3.06 | 92,020 | 50 | 29,770 |
| 02/01/2008 | 3.14 | 2.85 | 3.14 | 117,988 | 57 | 39,740 |
| 02/12/2007 | 3.00 | 3.00 | 3.00 | 300 | 1 | 100 |
| 01/11/2007 | 2.95 | 2.85 | 2.95 | 88,455 | 35 | 30,670 |
| 01/10/2007 | 2.90 | 2.82 | 2.90 | 68,665 | 31 | 23,850 |
| 02/09/2007 | 3.00 | 2.80 | 2.80 | 145,599 | 7 | 51,900 |
| 01/08/2007 | 2.99 | 2.85 | 2.99 | 4,131 | 4 | 1,400 |
| 01/07/2007 | 3.14 | 3.00 | 3.00 | 58,070 | 29 | 19,320 |