العربية الدولية للتعليم والاستثمار أسعار تاريخية

مؤشر الأداء 22/02/2021
السوق الأول
أعلى سعر 2.60
سعر الإغلاق السابق 2.60
عدد العقود المنفذة 8
القطاعالخدمات التعليميه
ادنى سعر 2.60
سعر الإفتتاح 2.60
عدد الأسهم 5,675
Div3.85
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.60
معدل السعر 2.60
P/E17.39
حجم التداول 14,755
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
22/02/2021 | 2.60 | 2.60 | 2.60 | 14,755 | 8 | 5,675 |
17/02/2021 | 2.60 | 2.60 | 2.60 | 18,005 | 14 | 6,925 |
11/02/2021 | 2.61 | 2.61 | 2.61 | 6,264 | 1 | 2,400 |
10/02/2021 | 2.60 | 2.58 | 2.60 | 583 | 2 | 225 |
07/02/2021 | 2.60 | 2.60 | 2.60 | 715 | 1 | 275 |
04/02/2021 | 2.61 | 2.60 | 2.61 | 521 | 2 | 200 |
31/01/2021 | 2.59 | 2.59 | 2.59 | 194 | 3 | 75 |
28/01/2021 | 2.57 | 2.57 | 2.57 | 1,285 | 2 | 500 |
24/01/2021 | 2.67 | 2.66 | 2.66 | 2,510 | 3 | 941 |
13/01/2021 | 2.61 | 2.60 | 2.61 | 5,374 | 3 | 2,060 |
12/01/2021 | 2.59 | 2.59 | 2.59 | 4,144 | 1 | 1,600 |
11/01/2021 | 2.61 | 2.47 | 2.61 | 646 | 4 | 260 |
10/01/2021 | 2.60 | 2.50 | 2.60 | 25,300 | 7 | 10,000 |
07/01/2021 | 2.60 | 2.59 | 2.59 | 1,186 | 3 | 457 |
30/12/2020 | 2.71 | 2.71 | 2.71 | 1,220 | 2 | 450 |
27/12/2020 | 2.85 | 2.85 | 2.85 | 1,283 | 2 | 450 |
22/12/2020 | 2.99 | 2.88 | 2.99 | 19,149 | 13 | 6,500 |
21/12/2020 | 2.96 | 2.88 | 2.96 | 4,053 | 4 | 1,400 |
17/12/2020 | 2.83 | 2.72 | 2.83 | 4,228 | 8 | 1,499 |
16/12/2020 | 2.70 | 2.50 | 2.70 | 1,373 | 4 | 509 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/02/2021 | 2.60 | 2.60 | 2.60 | 18,005 | 14 | 6,925 |
07/02/2021 | 2.61 | 2.58 | 2.61 | 7,562 | 4 | 2,900 |
31/01/2021 | 2.61 | 2.59 | 2.61 | 715 | 5 | 275 |
24/01/2021 | 2.67 | 2.57 | 2.57 | 3,795 | 5 | 1,441 |
10/01/2021 | 2.61 | 2.47 | 2.61 | 35,464 | 15 | 13,920 |
03/01/2021 | 2.60 | 2.59 | 2.59 | 1,186 | 3 | 457 |
27/12/2020 | 2.85 | 2.71 | 2.71 | 2,502 | 4 | 900 |
20/12/2020 | 2.99 | 2.88 | 2.99 | 23,202 | 17 | 7,900 |
13/12/2020 | 2.83 | 2.37 | 2.83 | 21,415 | 31 | 8,442 |
06/12/2020 | 2.35 | 2.35 | 2.35 | 1,175 | 1 | 500 |
29/11/2020 | 2.33 | 2.32 | 2.33 | 2,518 | 3 | 1,085 |
15/11/2020 | 2.32 | 2.31 | 2.32 | 21,152 | 2 | 9,156 |
01/11/2020 | 2.35 | 2.28 | 2.35 | 15,771 | 17 | 6,888 |
25/10/2020 | 2.28 | 2.28 | 2.28 | 17,622 | 15 | 7,729 |
18/10/2020 | 2.31 | 2.31 | 2.31 | 65 | 1 | 28 |
11/10/2020 | 2.31 | 2.30 | 2.30 | 6,624 | 4 | 2,879 |
04/10/2020 | 2.30 | 2.29 | 2.30 | 49,811 | 5 | 21,660 |
20/09/2020 | 2.30 | 2.27 | 2.30 | 136,309 | 4 | 59,999 |
06/09/2020 | 2.33 | 2.29 | 2.30 | 4,449 | 12 | 1,924 |
30/08/2020 | 2.24 | 2.22 | 2.22 | 19,550 | 8 | 8,800 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2021 | 2.67 | 2.47 | 2.59 | 40,638 | 26 | 15,893 |
01/12/2020 | 2.99 | 2.35 | 2.71 | 48,294 | 53 | 17,742 |
01/11/2020 | 2.35 | 2.28 | 2.33 | 39,441 | 22 | 17,129 |
01/10/2020 | 2.31 | 2.28 | 2.28 | 74,122 | 25 | 32,296 |
01/09/2020 | 2.33 | 2.27 | 2.30 | 140,758 | 16 | 61,923 |
04/08/2020 | 2.24 | 2.21 | 2.22 | 67,266 | 39 | 30,357 |
01/07/2020 | 2.35 | 2.23 | 2.23 | 65,665 | 42 | 28,865 |
01/06/2020 | 2.50 | 2.35 | 2.40 | 13,860 | 9 | 5,700 |
10/05/2020 | 2.50 | 2.45 | 2.45 | 5,980 | 5 | 2,417 |
01/03/2020 | 2.55 | 2.51 | 2.51 | 3,030 | 6 | 1,196 |
02/02/2020 | 2.56 | 2.51 | 2.53 | 13,036 | 16 | 5,159 |
02/01/2020 | 2.90 | 2.43 | 2.50 | 21,472 | 21 | 8,611 |
01/12/2019 | 2.45 | 2.42 | 2.43 | 35,595 | 16 | 14,658 |
03/11/2019 | 2.46 | 2.42 | 2.43 | 31,090 | 25 | 12,826 |
01/10/2019 | 2.46 | 2.41 | 2.46 | 153,190 | 52 | 63,284 |
01/09/2019 | 2.46 | 2.41 | 2.42 | 94,118 | 27 | 38,806 |
01/08/2019 | 2.43 | 2.41 | 2.41 | 85,562 | 36 | 35,413 |
01/07/2019 | 2.46 | 2.40 | 2.46 | 30,841 | 23 | 12,671 |
02/06/2019 | 2.40 | 2.36 | 2.39 | 27,633 | 25 | 11,597 |
01/05/2019 | 2.42 | 2.36 | 2.36 | 23,187 | 12 | 9,656 |