البتراء للتعليم أسعار تاريخية
مؤشر الأداء 29/10/2026
السوق الأول
أعلى سعر 4.50
سعر الإغلاق السابق 4.58
عدد العقود المنفذة 6
القطاعالخدمات التعليمية
ادنى سعر 4.40
سعر الإفتتاح 4.40
عدد الأسهم 1,035
Div5.56
التغير عن سعر الإغلاق السابق -0.08
سعر الإغلاق 4.50
معدل السعر 4.43
P/E14.85
حجم التداول 4,581
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 29/10/2026 | 4.50 | 4.40 | 4.50 | 4,581 | 6 | 1,035 |
| 28/10/2026 | 4.58 | 4.45 | 4.58 | 798 | 2 | 175 |
| 27/10/2026 | 4.50 | 4.45 | 4.45 | 4,900 | 2 | 1,100 |
| 26/10/2026 | 4.55 | 4.45 | 4.45 | 5,350 | 3 | 1,200 |
| 18/10/2026 | 4.61 | 4.56 | 4.58 | 5,707 | 11 | 1,250 |
| 15/10/2026 | 4.73 | 4.73 | 4.73 | 4,730 | 5 | 1,000 |
| 14/10/2026 | 4.75 | 4.75 | 4.75 | 950 | 1 | 200 |
| 13/10/2026 | 4.70 | 4.70 | 4.70 | 940 | 1 | 200 |
| 08/10/2026 | 4.80 | 4.80 | 4.80 | 211 | 1 | 44 |
| 07/10/2026 | 4.80 | 4.80 | 4.80 | 874 | 1 | 182 |
| 06/10/2026 | 4.75 | 4.65 | 4.75 | 2,608 | 2 | 550 |
| 05/10/2026 | 4.68 | 4.60 | 4.68 | 18,357 | 10 | 3,950 |
| 01/10/2026 | 4.78 | 4.55 | 4.55 | 8,607 | 6 | 1,847 |
| 30/09/2026 | 4.85 | 4.55 | 4.78 | 16,521 | 12 | 3,447 |
| 29/09/2026 | 4.85 | 4.85 | 4.85 | 407 | 1 | 84 |
| 28/09/2026 | 4.85 | 4.85 | 4.85 | 2,221 | 1 | 458 |
| 24/09/2026 | 4.85 | 4.85 | 4.85 | 204 | 1 | 42 |
| 22/09/2026 | 4.88 | 4.88 | 4.88 | 4,436 | 4 | 909 |
| 21/09/2026 | 4.91 | 4.91 | 4.91 | 2,961 | 4 | 603 |
| 20/09/2026 | 4.95 | 4.60 | 4.90 | 25,991 | 5 | 5,610 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 25/10/2026 | 4.58 | 4.40 | 4.50 | 15,629 | 13 | 3,510 |
| 18/10/2026 | 4.61 | 4.56 | 4.58 | 5,707 | 11 | 1,250 |
| 11/10/2026 | 4.75 | 4.70 | 4.73 | 6,620 | 7 | 1,400 |
| 04/10/2026 | 4.80 | 4.60 | 4.80 | 22,049 | 14 | 4,726 |
| 27/09/2026 | 4.85 | 4.55 | 4.55 | 27,756 | 20 | 5,836 |
| 20/09/2026 | 4.95 | 4.60 | 4.85 | 33,591 | 14 | 7,164 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/10/2026 | 4.80 | 4.40 | 4.50 | 58,612 | 51 | 12,733 |
| 01/09/2026 | 4.99 | 4.55 | 4.78 | 58,056 | 34 | 12,228 |
| 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 |