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 |
|---|---|---|---|---|---|---|
| 11/03/2026 | 4.34 | 4.34 | 4.34 | 868 | 1 | 200 |
| 10/03/2026 | 4.30 | 4.30 | 4.30 | 817 | 1 | 190 |
| 05/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 16/02/2026 | 4.35 | 4.35 | 4.35 | 1,088 | 1 | 250 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 457 | 2 | 105 |
| 02/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 21/01/2026 | 4.25 | 4.25 | 4.25 | 4,250 | 1 | 1,000 |
| 19/01/2026 | 4.25 | 4.24 | 4.25 | 10,615 | 4 | 2,500 |
| 18/01/2026 | 4.25 | 4.25 | 4.25 | 60 | 1 | 14 |
| 15/01/2026 | 4.45 | 4.25 | 4.25 | 658 | 2 | 150 |
| 14/01/2026 | 4.17 | 4.16 | 4.16 | 6,785 | 15 | 1,630 |
| 13/01/2026 | 4.15 | 4.15 | 4.15 | 2,075 | 5 | 500 |
| 12/01/2026 | 4.10 | 4.10 | 4.10 | 1,866 | 3 | 455 |
| 11/01/2026 | 4.09 | 4.09 | 4.09 | 4,090 | 1 | 1,000 |
| 07/01/2026 | 4.05 | 4.05 | 4.05 | 9,315 | 10 | 2,300 |
| 06/01/2026 | 4.00 | 4.00 | 4.00 | 4,800 | 5 | 1,200 |
| 05/01/2026 | 4.00 | 4.00 | 4.00 | 756 | 2 | 189 |
| 04/01/2026 | 4.00 | 4.00 | 4.00 | 180 | 1 | 45 |
| 31/12/2025 | 4.00 | 4.00 | 4.00 | 2,580 | 3 | 645 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/11/2024 | 2.70 | 2.67 | 2.70 | 9,266 | 17 | 3,448 |
| 17/11/2024 | 2.74 | 2.68 | 2.68 | 9,576 | 7 | 3,552 |
| 10/11/2024 | 2.76 | 2.69 | 2.75 | 20,358 | 37 | 7,503 |
| 03/11/2024 | 2.75 | 2.58 | 2.70 | 147,441 | 101 | 56,030 |
| 27/10/2024 | 2.73 | 2.65 | 2.71 | 15,138 | 55 | 5,676 |
| 20/10/2024 | 2.75 | 2.65 | 2.74 | 15,402 | 40 | 5,775 |
| 13/10/2024 | 2.78 | 2.70 | 2.70 | 11,223 | 32 | 4,132 |
| 06/10/2024 | 2.74 | 2.69 | 2.71 | 1,494 | 4 | 550 |
| 29/09/2024 | 2.85 | 2.70 | 2.70 | 9,666 | 14 | 3,558 |
| 22/09/2024 | 2.88 | 2.75 | 2.82 | 1,825 | 9 | 651 |
| 15/09/2024 | 2.85 | 2.71 | 2.71 | 4,022 | 8 | 1,451 |
| 08/09/2024 | 2.80 | 2.80 | 2.80 | 1,621 | 4 | 579 |
| 01/09/2024 | 2.90 | 2.80 | 2.88 | 3,332 | 16 | 1,162 |
| 25/08/2024 | 2.84 | 2.65 | 2.83 | 32,346 | 62 | 11,898 |
| 18/08/2024 | 2.92 | 2.63 | 2.70 | 41,939 | 67 | 15,590 |
| 11/08/2024 | 2.78 | 2.50 | 2.77 | 4,814,532 | 202 | 1,923,652 |
| 04/08/2024 | 3.00 | 2.58 | 2.60 | 20,170 | 44 | 7,578 |
| 21/07/2024 | 3.00 | 3.00 | 3.00 | 66 | 1 | 22 |
| 14/07/2024 | 3.15 | 3.15 | 3.15 | 123 | 1 | 39 |
| 23/06/2024 | 3.00 | 3.00 | 3.00 | 600 | 1 | 200 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |