البتراء للتعليم أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 4.80
سعر الإغلاق السابق 4.80
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 4.80
سعر الإفتتاح 4.80
عدد الأسهم 44
Div5.21
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.80
معدل السعر 4.80
P/E15.84
حجم التداول 211
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 14/05/2026 | 4.14 | 4.14 | 4.14 | 62 | 2 | 15 |
| 11/05/2026 | 3.87 | 3.87 | 3.87 | 1,026 | 3 | 265 |
| 07/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 28/04/2026 | 4.04 | 4.04 | 4.04 | 303,000 | 1 | 75,000 |
| 27/04/2026 | 4.05 | 4.05 | 4.05 | 3,119 | 1 | 770 |
| 26/04/2026 | 4.05 | 4.05 | 4.05 | 16 | 1 | 4 |
| 23/04/2026 | 4.05 | 3.88 | 4.05 | 298,811 | 9 | 74,541 |
| 22/04/2026 | 3.92 | 3.80 | 3.87 | 230,636 | 25 | 60,682 |
| 21/04/2026 | 3.92 | 3.80 | 3.92 | 192,560 | 7 | 50,653 |
| 19/04/2026 | 3.92 | 3.92 | 3.92 | 3,732 | 7 | 952 |
| 14/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| 09/04/2026 | 3.92 | 3.91 | 3.92 | 53,281 | 9 | 13,623 |
| 08/04/2026 | 3.87 | 3.87 | 3.87 | 79,335 | 1 | 20,500 |
| 07/04/2026 | 3.82 | 3.82 | 3.82 | 78,692 | 1 | 20,600 |
| 06/04/2026 | 3.76 | 3.76 | 3.76 | 78,960 | 1 | 21,000 |
| 05/04/2026 | 4.04 | 4.03 | 4.03 | 81,583 | 3 | 20,195 |
| 02/04/2026 | 4.04 | 4.04 | 4.04 | 79,588 | 1 | 19,700 |
| 01/04/2026 | 4.04 | 4.04 | 4.04 | 79,729 | 1 | 19,735 |
| 19/03/2026 | 4.35 | 4.35 | 4.35 | 3,480 | 4 | 800 |
| 12/03/2026 | 4.35 | 4.34 | 4.35 | 231 | 2 | 53 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/05/2025 | 3.35 | 3.35 | 3.35 | 1,162 | 2 | 347 |
| 27/04/2025 | 3.35 | 3.35 | 3.35 | 168 | 2 | 50 |
| 13/04/2025 | 3.20 | 3.15 | 3.20 | 1,516 | 5 | 481 |
| 06/04/2025 | 3.15 | 3.15 | 3.15 | 13 | 2 | 4 |
| 16/03/2025 | 3.36 | 3.32 | 3.36 | 4,928 | 11 | 1,473 |
| 09/03/2025 | 3.39 | 3.18 | 3.18 | 3,981 | 9 | 1,220 |
| 02/03/2025 | 3.36 | 3.20 | 3.31 | 11,714 | 14 | 3,520 |
| 23/02/2025 | 3.30 | 3.25 | 3.25 | 9,259 | 7 | 2,822 |
| 16/02/2025 | 3.38 | 3.15 | 3.36 | 39,557 | 10 | 12,388 |
| 09/02/2025 | 3.30 | 3.28 | 3.30 | 52,722 | 12 | 15,979 |
| 02/02/2025 | 3.28 | 3.28 | 3.28 | 3,280 | 2 | 1,000 |
| 26/01/2025 | 3.28 | 3.28 | 3.28 | 6,350 | 9 | 1,936 |
| 19/01/2025 | 3.28 | 3.25 | 3.28 | 2,287 | 4 | 700 |
| 12/01/2025 | 3.35 | 3.17 | 3.25 | 8,330 | 15 | 2,587 |
| 05/01/2025 | 3.20 | 3.05 | 3.17 | 48,511 | 40 | 15,400 |
| 29/12/2024 | 3.10 | 2.97 | 3.01 | 43,696 | 30 | 14,569 |
| 22/12/2024 | 3.00 | 2.89 | 3.00 | 23,763 | 24 | 8,134 |
| 15/12/2024 | 2.89 | 2.79 | 2.89 | 31,382 | 23 | 11,105 |
| 08/12/2024 | 2.82 | 2.70 | 2.81 | 21,493 | 98 | 7,851 |
| 01/12/2024 | 2.83 | 2.71 | 2.83 | 7,294 | 17 | 2,661 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2021 | 6.00 | 4.41 | 4.75 | 56,490 | 30 | 10,914 |
| 02/05/2021 | 5.60 | 4.99 | 5.60 | 30,472 | 28 | 5,698 |
| 01/04/2021 | 4.98 | 4.85 | 4.90 | 36,004 | 20 | 7,328 |
| 01/03/2021 | 4.75 | 4.60 | 4.75 | 6,975 | 3 | 1,500 |
| 01/02/2021 | 4.67 | 4.45 | 4.50 | 49,265 | 12 | 10,845 |
| 03/01/2021 | 4.67 | 4.30 | 4.67 | 44,835 | 22 | 10,070 |
| 01/12/2020 | 4.52 | 4.11 | 4.51 | 129,971 | 51 | 29,586 |
| 01/11/2020 | 4.18 | 3.97 | 4.05 | 48,168 | 28 | 11,594 |
| 01/10/2020 | 3.87 | 3.50 | 3.80 | 140,675 | 20 | 40,080 |
| 01/09/2020 | 3.68 | 3.50 | 3.56 | 203,071 | 24 | 57,699 |
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |