الإسراء للتعليم والإستثمار أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 4.34
سعر الإغلاق السابق 4.34
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 4.34
سعر الإفتتاح 4.34
عدد الأسهم 20
Div5.76
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.34
معدل السعر 4.34
P/E14.98
حجم التداول 87
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/10/2022 | 3.60 | 3.60 | 3.60 | 25 | 1 | 7 |
| 29/09/2022 | 3.61 | 3.60 | 3.60 | 7,217 | 2 | 2,000 |
| 25/09/2022 | 3.61 | 3.61 | 3.61 | 903 | 1 | 250 |
| 21/09/2022 | 3.61 | 3.61 | 3.61 | 112 | 2 | 31 |
| 31/08/2022 | 3.78 | 3.78 | 3.78 | 60 | 1 | 16 |
| 07/08/2022 | 4.06 | 4.06 | 4.06 | 8,120 | 9 | 2,000 |
| 04/08/2022 | 4.38 | 4.38 | 4.38 | 1,314 | 3 | 300 |
| 01/08/2022 | 4.38 | 4.38 | 4.38 | 1,095 | 1 | 250 |
| 31/07/2022 | 4.38 | 4.38 | 4.38 | 1,095 | 1 | 250 |
| 03/07/2022 | 4.38 | 4.38 | 4.38 | 3,627 | 1 | 828 |
| 22/06/2022 | 4.38 | 4.38 | 4.38 | 688 | 4 | 157 |
| 12/06/2022 | 4.08 | 4.08 | 4.08 | 4 | 1 | 1 |
| 30/05/2022 | 4.08 | 4.08 | 4.08 | 922 | 5 | 226 |
| 29/05/2022 | 4.08 | 4.08 | 4.08 | 857 | 1 | 210 |
| 11/05/2022 | 3.80 | 3.80 | 3.80 | 737 | 1 | 194 |
| 24/04/2022 | 3.87 | 3.87 | 3.87 | 774 | 1 | 200 |
| 20/04/2022 | 3.60 | 3.60 | 3.60 | 1,343 | 4 | 373 |
| 17/04/2022 | 3.35 | 3.35 | 3.35 | 3,350 | 1 | 1,000 |
| 24/03/2022 | 3.60 | 3.60 | 3.60 | 4 | 1 | 1 |
| 16/03/2022 | 3.40 | 3.40 | 3.40 | 170 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/12/2020 | 2.84 | 2.84 | 2.84 | 142 | 1 | 50 |
| 22/11/2020 | 2.72 | 2.71 | 2.71 | 25,660 | 11 | 9,465 |
| 01/11/2020 | 2.85 | 2.85 | 2.85 | 713 | 1 | 250 |
| 18/10/2020 | 2.85 | 2.85 | 2.85 | 1,519 | 3 | 533 |
| 04/10/2020 | 2.72 | 2.72 | 2.72 | 544 | 2 | 200 |
| 06/09/2020 | 2.63 | 2.63 | 2.63 | 2,630 | 5 | 1,000 |
| 09/08/2020 | 2.70 | 2.70 | 2.70 | 14,850 | 6 | 5,500 |
| 26/07/2020 | 2.64 | 2.64 | 2.64 | 3,960 | 2 | 1,500 |
| 19/07/2020 | 2.72 | 2.72 | 2.72 | 5,440 | 1 | 2,000 |
| 28/06/2020 | 2.71 | 2.70 | 2.70 | 2,740 | 2 | 1,014 |
| 21/06/2020 | 2.73 | 2.70 | 2.70 | 1,934 | 2 | 711 |
| 14/06/2020 | 2.75 | 2.71 | 2.73 | 6,113 | 5 | 2,230 |
| 07/06/2020 | 2.90 | 2.82 | 2.82 | 4,842 | 8 | 1,675 |
| 31/05/2020 | 2.95 | 2.95 | 2.95 | 4,425 | 1 | 1,500 |
| 26/05/2020 | 3.10 | 3.10 | 3.10 | 4,650 | 3 | 1,500 |
| 08/03/2020 | 3.35 | 3.10 | 3.10 | 11,205 | 15 | 3,508 |
| 16/02/2020 | 3.02 | 3.01 | 3.01 | 2,260 | 3 | 750 |
| 02/02/2020 | 3.01 | 3.01 | 3.01 | 2,619 | 1 | 870 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/11/2014 | 4.64 | 4.47 | 4.50 | 235,765 | 13 | 52,388 |
| 01/10/2014 | 4.55 | 4.44 | 4.55 | 39,568 | 20 | 8,850 |
| 01/09/2014 | 4.55 | 4.49 | 4.50 | 225,490 | 43 | 50,100 |
| 03/08/2014 | 4.70 | 4.40 | 4.40 | 130,111 | 15 | 28,880 |
| 01/07/2014 | 4.65 | 4.15 | 4.60 | 25,399 | 24 | 5,676 |
| 01/06/2014 | 4.30 | 4.15 | 4.20 | 13,744 | 9 | 3,290 |
| 04/05/2014 | 4.39 | 4.25 | 4.25 | 864 | 4 | 200 |
| 01/04/2014 | 4.66 | 4.49 | 4.49 | 192,626 | 19 | 41,870 |
| 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 |