فيلادلفيا الدولية للاستثمارات التعليمية أسعار تاريخية
مؤشر الأداء 10/08/2026
السوق الأول
أعلى سعر 3.40
سعر الإغلاق السابق 3.35
عدد العقود المنفذة 2
القطاعالخدمات التعليمية
ادنى سعر 3.40
سعر الإفتتاح 3.40
عدد الأسهم 13
Div5.88
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 3.40
معدل السعر 3.40
P/E10.48
حجم التداول 44
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/08/2025 | 2.02 | 2.02 | 2.02 | 83 | 1 | 41 |
| 11/08/2025 | 2.02 | 1.99 | 2.02 | 7,179 | 6 | 3,589 |
| 07/08/2025 | 2.00 | 2.00 | 2.00 | 40 | 1 | 20 |
| 05/08/2025 | 2.00 | 2.00 | 2.00 | 5,000 | 1 | 2,500 |
| 04/08/2025 | 1.97 | 1.96 | 1.97 | 124 | 2 | 63 |
| 30/07/2025 | 1.97 | 1.97 | 1.97 | 5,910 | 4 | 3,000 |
| 29/07/2025 | 1.97 | 1.97 | 1.97 | 4,039 | 2 | 2,050 |
| 28/07/2025 | 1.96 | 1.96 | 1.96 | 196 | 1 | 100 |
| 27/07/2025 | 1.94 | 1.93 | 1.93 | 16,288 | 6 | 8,434 |
| 24/07/2025 | 1.92 | 1.92 | 1.92 | 492 | 2 | 256 |
| 23/07/2025 | 1.92 | 1.92 | 1.92 | 9,600 | 9 | 5,000 |
| 22/07/2025 | 1.90 | 1.90 | 1.90 | 5,510 | 3 | 2,900 |
| 21/07/2025 | 1.95 | 1.90 | 1.90 | 1,287 | 2 | 677 |
| 20/07/2025 | 1.90 | 1.90 | 1.90 | 13,300 | 4 | 7,000 |
| 17/07/2025 | 1.90 | 1.90 | 1.90 | 1,900 | 1 | 1,000 |
| 15/07/2025 | 1.90 | 1.90 | 1.90 | 11,886 | 3 | 6,256 |
| 13/07/2025 | 1.86 | 1.86 | 1.86 | 9,300 | 3 | 5,000 |
| 06/07/2025 | 1.86 | 1.86 | 1.86 | 9,300 | 2 | 5,000 |
| 03/07/2025 | 1.85 | 1.84 | 1.84 | 14,351 | 10 | 7,771 |
| 02/07/2025 | 1.85 | 1.84 | 1.85 | 4,787 | 4 | 2,597 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/07/2024 | 1.99 | 1.99 | 1.99 | 338 | 1 | 170 |
| 21/07/2024 | 1.95 | 1.80 | 1.95 | 2,635 | 4 | 1,355 |
| 14/07/2024 | 1.95 | 1.81 | 1.94 | 8,010 | 9 | 4,120 |
| 08/07/2024 | 1.96 | 1.73 | 1.96 | 2,846 | 3 | 1,600 |
| 23/06/2024 | 1.90 | 1.62 | 1.84 | 5,806 | 10 | 3,260 |
| 10/06/2024 | 1.72 | 1.62 | 1.62 | 3,351 | 6 | 2,050 |
| 02/06/2024 | 1.72 | 1.72 | 1.72 | 14,620 | 10 | 8,500 |
| 26/05/2024 | 1.72 | 1.72 | 1.72 | 184 | 2 | 107 |
| 12/05/2024 | 1.62 | 1.62 | 1.62 | 15,228 | 7 | 9,400 |
| 05/05/2024 | 1.70 | 1.62 | 1.62 | 672 | 3 | 400 |
| 28/04/2024 | 1.70 | 1.70 | 1.70 | 3,400 | 3 | 2,000 |
| 21/04/2024 | 1.60 | 1.60 | 1.60 | 2,400 | 2 | 1,500 |
| 14/04/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 07/04/2024 | 1.67 | 1.67 | 1.67 | 1,670 | 1 | 1,000 |
| 31/03/2024 | 1.62 | 1.60 | 1.62 | 12,920 | 3 | 8,000 |
| 24/03/2024 | 1.60 | 1.57 | 1.60 | 3,210 | 4 | 2,010 |
| 03/03/2024 | 1.53 | 1.50 | 1.50 | 21,120 | 5 | 14,000 |
| 25/02/2024 | 1.55 | 1.53 | 1.53 | 1,539 | 2 | 1,000 |
| 18/02/2024 | 1.67 | 1.56 | 1.56 | 1,015 | 2 | 630 |
| 11/02/2024 | 1.60 | 1.60 | 1.60 | 4,979 | 4 | 3,112 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2018 | 4.16 | 4.10 | 4.15 | 7,939 | 15 | 1,920 |
| 03/12/2017 | 4.24 | 3.97 | 4.14 | 434,091 | 76 | 106,888 |
| 01/11/2017 | 4.28 | 3.95 | 4.26 | 185,724 | 40 | 45,722 |
| 01/10/2017 | 4.29 | 4.20 | 4.29 | 45,394 | 17 | 10,675 |
| 05/09/2017 | 4.25 | 4.25 | 4.25 | 1,381 | 2 | 325 |
| 01/08/2017 | 4.30 | 4.15 | 4.25 | 55,350 | 27 | 13,032 |
| 02/07/2017 | 4.32 | 4.08 | 4.30 | 1,779,400 | 25 | 435,895 |
| 01/06/2017 | 4.46 | 4.15 | 4.20 | 42,110 | 16 | 10,000 |
| 01/05/2017 | 4.18 | 3.96 | 4.10 | 188,474 | 48 | 46,418 |
| 02/04/2017 | 4.28 | 4.10 | 4.12 | 123,529 | 39 | 29,700 |
| 01/03/2017 | 4.35 | 4.25 | 4.26 | 12,003 | 6 | 2,800 |
| 01/02/2017 | 4.59 | 4.40 | 4.59 | 90,849 | 51 | 20,122 |
| 02/01/2017 | 4.55 | 4.40 | 4.41 | 266,472 | 60 | 59,980 |
| 01/12/2016 | 4.48 | 4.30 | 4.40 | 68,521 | 21 | 15,591 |
| 01/11/2016 | 4.50 | 4.30 | 4.50 | 29,928 | 13 | 6,704 |
| 03/10/2016 | 4.30 | 4.27 | 4.30 | 78,342 | 14 | 18,226 |
| 01/09/2016 | 4.34 | 4.29 | 4.31 | 154,851 | 19 | 36,000 |
| 01/08/2016 | 4.47 | 4.11 | 4.11 | 213,262 | 34 | 49,496 |
| 03/07/2016 | 4.49 | 4.36 | 4.38 | 179,079 | 54 | 40,791 |
| 01/06/2016 | 4.50 | 4.47 | 4.47 | 277,182 | 44 | 61,598 |