البتراء للتعليم أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الأول
أعلى سعر 4.95
سعر الإغلاق السابق 4.91
عدد العقود المنفذة 5
القطاعالخدمات التعليمية
ادنى سعر 4.60
سعر الإفتتاح 4.60
عدد الأسهم 5,610
Div5.10
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 4.90
معدل السعر 4.63
P/E16.17
حجم التداول 25,991
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 4.95 | 4.60 | 4.90 | 25,991 | 5 | 5,610 |
| 16/09/2026 | 4.91 | 4.91 | 4.91 | 2,455 | 1 | 500 |
| 14/09/2026 | 4.98 | 4.97 | 4.98 | 2,488 | 2 | 500 |
| 13/09/2026 | 4.90 | 4.90 | 4.90 | 123 | 1 | 25 |
| 09/09/2026 | 4.99 | 4.99 | 4.99 | 250 | 2 | 50 |
| 23/08/2026 | 4.99 | 4.99 | 4.99 | 200 | 1 | 40 |
| 20/08/2026 | 5.00 | 4.98 | 4.98 | 1,347 | 3 | 270 |
| 19/08/2026 | 4.99 | 4.98 | 4.99 | 2,714 | 2 | 545 |
| 18/08/2026 | 4.98 | 4.87 | 4.98 | 13,553 | 13 | 2,750 |
| 17/08/2026 | 4.86 | 4.84 | 4.86 | 2,670 | 3 | 550 |
| 16/08/2026 | 4.84 | 4.79 | 4.84 | 7,203 | 7 | 1,500 |
| 13/08/2026 | 4.78 | 4.76 | 4.76 | 5,720 | 7 | 1,200 |
| 12/08/2026 | 4.75 | 4.70 | 4.74 | 7,573 | 5 | 1,600 |
| 11/08/2026 | 4.69 | 4.60 | 4.69 | 5,097 | 5 | 1,100 |
| 10/08/2026 | 4.59 | 4.50 | 4.59 | 26,077 | 8 | 5,750 |
| 09/08/2026 | 4.60 | 4.50 | 4.50 | 7,091 | 3 | 1,570 |
| 06/08/2026 | 4.59 | 4.50 | 4.59 | 3,564 | 2 | 790 |
| 05/08/2026 | 4.60 | 4.54 | 4.60 | 2,742 | 3 | 600 |
| 03/08/2026 | 4.50 | 4.45 | 4.45 | 2,490 | 3 | 555 |
| 02/08/2026 | 4.45 | 4.45 | 4.45 | 312 | 1 | 70 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 4.98 | 4.90 | 4.91 | 5,066 | 4 | 1,025 |
| 06/09/2026 | 4.99 | 4.99 | 4.99 | 250 | 2 | 50 |
| 23/08/2026 | 4.99 | 4.99 | 4.99 | 200 | 1 | 40 |
| 16/08/2026 | 5.00 | 4.79 | 4.98 | 27,486 | 28 | 5,615 |
| 09/08/2026 | 4.78 | 4.50 | 4.76 | 51,556 | 28 | 11,220 |
| 02/08/2026 | 4.60 | 4.45 | 4.59 | 9,107 | 9 | 2,015 |
| 26/07/2026 | 4.50 | 4.15 | 4.50 | 9,716 | 25 | 2,276 |
| 19/07/2026 | 4.10 | 4.03 | 4.10 | 32,944 | 5 | 8,075 |
| 12/07/2026 | 4.04 | 4.00 | 4.04 | 141,050 | 14 | 35,250 |
| 28/06/2026 | 4.04 | 4.04 | 4.04 | 13,328 | 5 | 3,299 |
| 21/06/2026 | 4.10 | 4.01 | 4.01 | 66,107 | 7 | 16,313 |
| 14/06/2026 | 4.10 | 4.03 | 4.03 | 8,180 | 6 | 2,000 |
| 07/06/2026 | 4.10 | 3.98 | 4.10 | 201,077 | 14 | 50,261 |
| 31/05/2026 | 4.00 | 3.93 | 4.00 | 4,935 | 4 | 1,250 |
| 17/05/2026 | 4.14 | 3.97 | 4.00 | 241,453 | 79 | 60,360 |
| 10/05/2026 | 4.14 | 3.87 | 4.14 | 1,088 | 5 | 280 |
| 03/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 26/04/2026 | 4.05 | 4.04 | 4.04 | 306,135 | 3 | 75,774 |
| 19/04/2026 | 4.05 | 3.80 | 4.05 | 725,739 | 48 | 186,828 |
| 12/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 5.00 | 4.45 | 4.99 | 88,350 | 66 | 18,890 |
| 01/07/2026 | 4.50 | 4.00 | 4.50 | 184,264 | 45 | 45,738 |
| 01/06/2026 | 4.10 | 3.93 | 4.04 | 293,073 | 35 | 72,986 |
| 03/05/2026 | 4.14 | 3.87 | 4.00 | 242,594 | 85 | 60,654 |
| 01/04/2026 | 4.05 | 3.76 | 4.04 | 1,563,336 | 69 | 398,030 |
| 01/03/2026 | 4.35 | 4.30 | 4.35 | 10,556 | 10 | 2,443 |
| 01/02/2026 | 4.35 | 4.30 | 4.35 | 3,419 | 5 | 791 |
| 04/01/2026 | 4.45 | 4.00 | 4.25 | 46,949 | 53 | 11,336 |
| 01/12/2025 | 4.08 | 3.75 | 4.00 | 95,214 | 52 | 24,892 |
| 02/11/2025 | 3.75 | 3.60 | 3.75 | 132,358 | 59 | 35,363 |
| 01/10/2025 | 3.75 | 3.60 | 3.75 | 16,232 | 27 | 4,357 |
| 01/09/2025 | 3.75 | 3.38 | 3.45 | 25,615 | 20 | 7,030 |
| 03/08/2025 | 3.80 | 3.47 | 3.47 | 12,203 | 9 | 3,252 |
| 01/07/2025 | 3.80 | 3.40 | 3.80 | 32,907 | 23 | 9,163 |
| 01/06/2025 | 3.56 | 3.40 | 3.56 | 789 | 3 | 222 |
| 04/05/2025 | 3.35 | 3.35 | 3.35 | 3,172 | 3 | 947 |
| 03/04/2025 | 3.35 | 3.15 | 3.35 | 1,696 | 9 | 535 |
| 02/03/2025 | 3.39 | 3.18 | 3.36 | 20,623 | 34 | 6,213 |
| 02/02/2025 | 3.38 | 3.15 | 3.25 | 104,818 | 31 | 32,189 |
| 02/01/2025 | 3.35 | 3.05 | 3.28 | 65,478 | 68 | 20,623 |