الإسراء للتعليم والإستثمار أسعار تاريخية
مؤشر الأداء 22/12/2025
السوق الأول
أعلى سعر 3.92
سعر الإغلاق السابق 3.92
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 3.92
سعر الإفتتاح 3.92
عدد الأسهم 5
Div6.38
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 3.92
معدل السعر 3.92
P/E13.68
حجم التداول 20
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 21/04/2019 | 3.78 | 3.78 | 3.78 | 3,213 | 2 | 850 |
| 18/04/2019 | 3.78 | 3.78 | 3.78 | 567 | 1 | 150 |
| 08/04/2019 | 3.75 | 3.75 | 3.75 | 8 | 1 | 2 |
| 03/04/2019 | 3.75 | 3.74 | 3.75 | 7,867 | 3 | 2,098 |
| 28/03/2019 | 3.75 | 3.75 | 3.75 | 3,750 | 1 | 1,000 |
| 26/03/2019 | 3.74 | 3.74 | 3.74 | 374 | 1 | 100 |
| 19/03/2019 | 3.79 | 3.73 | 3.79 | 99,090 | 3 | 26,388 |
| 18/03/2019 | 3.79 | 3.79 | 3.79 | 3,790 | 1 | 1,000 |
| 20/02/2019 | 3.80 | 3.80 | 3.80 | 2,660 | 1 | 700 |
| 14/02/2019 | 3.80 | 3.80 | 3.80 | 1,140 | 1 | 300 |
| 07/11/2018 | 3.98 | 3.98 | 3.98 | 271 | 1 | 68 |
| 30/10/2018 | 3.99 | 3.99 | 3.99 | 62,843 | 2 | 15,750 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 20/03/2016 | 4.70 | 4.70 | 4.70 | 44,650 | 4 | 9,500 |
| 13/03/2016 | 4.70 | 4.69 | 4.70 | 241,707 | 26 | 51,429 |
| 06/03/2016 | 4.70 | 4.69 | 4.70 | 172,004 | 10 | 36,600 |
| 28/02/2016 | 4.70 | 4.69 | 4.69 | 100,416 | 10 | 21,400 |
| 21/02/2016 | 4.70 | 4.65 | 4.70 | 413,276 | 28 | 88,026 |
| 14/02/2016 | 4.70 | 4.65 | 4.70 | 286,400 | 23 | 61,000 |
| 31/01/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| 24/01/2016 | 4.71 | 4.71 | 4.71 | 1,178 | 1 | 250 |
| 27/12/2015 | 4.60 | 4.60 | 4.60 | 9,200 | 2 | 2,000 |
| 20/12/2015 | 4.60 | 4.50 | 4.60 | 239,170 | 9 | 53,100 |
| 06/12/2015 | 4.59 | 4.59 | 4.59 | 2,295 | 1 | 500 |
| 01/11/2015 | 4.50 | 4.50 | 4.50 | 126 | 1 | 28 |
| 25/10/2015 | 4.60 | 4.59 | 4.60 | 90,515 | 7 | 19,680 |
| 18/10/2015 | 4.50 | 4.49 | 4.50 | 256,802 | 6 | 57,078 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 03/06/2007 | 3.05 | 2.85 | 3.00 | 209,292 | 87 | 69,905 |
| 01/05/2007 | 3.00 | 2.70 | 3.00 | 94,062 | 22 | 34,240 |
| 01/04/2007 | 2.81 | 2.81 | 2.81 | 2,529 | 4 | 900 |
| 01/03/2007 | 3.00 | 2.70 | 2.95 | 32,911 | 30 | 11,720 |
| 01/02/2007 | 2.93 | 2.76 | 2.82 | 40,372 | 25 | 14,260 |
| 07/01/2007 | 3.25 | 2.85 | 2.88 | 494,565 | 26 | 165,730 |
| 03/12/2006 | 3.60 | 2.65 | 3.42 | 107,230 | 76 | 34,140 |
| 01/11/2006 | 2.99 | 2.75 | 2.83 | 89,921 | 60 | 31,200 |
| 01/10/2006 | 3.02 | 2.87 | 2.95 | 37,708 | 23 | 12,800 |
| 03/09/2006 | 2.99 | 2.89 | 2.90 | 25,387 | 16 | 8,610 |
| 01/08/2006 | 2.95 | 2.80 | 2.95 | 315,194 | 49 | 112,305 |
| 02/07/2006 | 2.95 | 2.84 | 2.85 | 107,090 | 39 | 37,300 |
| 01/06/2006 | 3.01 | 2.90 | 2.90 | 12,259 | 11 | 4,095 |
| 01/05/2006 | 3.17 | 2.90 | 3.00 | 35,591 | 22 | 11,800 |
| 02/04/2006 | 3.10 | 2.72 | 3.05 | 110,261 | 56 | 37,074 |
| 01/03/2006 | 3.05 | 2.20 | 3.00 | 230,100 | 95 | 89,616 |
| 01/02/2006 | 2.77 | 2.54 | 2.60 | 18,304 | 19 | 6,950 |