العربية الدولية للتعليم والاستثمار أسعار تاريخية
مؤشر الأداء 01/09/2026
السوق الأول
أعلى سعر 3.97
سعر الإغلاق السابق 3.70
عدد العقود المنفذة 11
القطاعالخدمات التعليمية
ادنى سعر 3.51
سعر الإفتتاح 3.51
عدد الأسهم 10,000
Div3.78
التغير عن سعر الإغلاق السابق 0.27
سعر الإغلاق 3.97
معدل السعر 3.77
P/E14.45
حجم التداول 37,738
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 15/06/2026 | 3.30 | 3.17 | 3.17 | 32,394 | 6 | 10,150 |
| 14/06/2026 | 3.30 | 3.27 | 3.30 | 2,808 | 5 | 856 |
| 11/06/2026 | 3.28 | 3.25 | 3.28 | 1,638 | 2 | 504 |
| 10/06/2026 | 3.19 | 3.10 | 3.10 | 14,532 | 15 | 4,668 |
| 09/06/2026 | 3.39 | 3.16 | 3.33 | 5,385 | 16 | 1,640 |
| 08/06/2026 | 3.38 | 3.27 | 3.38 | 4,126 | 11 | 1,228 |
| 07/06/2026 | 3.16 | 3.15 | 3.15 | 17,216 | 25 | 5,465 |
| 04/06/2026 | 3.16 | 3.15 | 3.15 | 10,712 | 7 | 3,400 |
| 03/06/2026 | 3.20 | 3.18 | 3.18 | 9,192 | 21 | 2,889 |
| 02/06/2026 | 3.43 | 3.20 | 3.43 | 6,669 | 21 | 2,039 |
| 01/06/2026 | 3.52 | 3.35 | 3.35 | 1,022 | 3 | 300 |
| 31/05/2026 | 3.65 | 3.55 | 3.55 | 7,347 | 5 | 2,042 |
| 24/05/2026 | 3.59 | 3.35 | 3.59 | 26,305 | 15 | 7,753 |
| 21/05/2026 | 3.65 | 3.40 | 3.40 | 16,836 | 14 | 4,885 |
| 20/05/2026 | 3.40 | 3.25 | 3.40 | 16,338 | 12 | 4,909 |
| 19/05/2026 | 3.20 | 3.12 | 3.20 | 10,448 | 8 | 3,299 |
| 18/05/2026 | 3.30 | 3.10 | 3.14 | 25,813 | 11 | 8,303 |
| 17/05/2026 | 3.32 | 3.10 | 3.32 | 7,227 | 8 | 2,270 |
| 14/05/2026 | 3.09 | 3.09 | 3.09 | 179 | 2 | 58 |
| 11/05/2026 | 3.10 | 3.10 | 3.10 | 10,680 | 1 | 3,445 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/11/2025 | 2.67 | 2.55 | 2.67 | 66,983 | 32 | 25,675 |
| 02/11/2025 | 2.68 | 2.54 | 2.68 | 27,638 | 18 | 10,765 |
| 26/10/2025 | 2.61 | 2.55 | 2.58 | 37,855 | 17 | 14,672 |
| 19/10/2025 | 2.59 | 2.51 | 2.51 | 54,682 | 19 | 21,563 |
| 12/10/2025 | 2.77 | 2.60 | 2.77 | 5,296 | 4 | 2,000 |
| 05/10/2025 | 2.69 | 2.57 | 2.58 | 68,110 | 27 | 25,831 |
| 28/09/2025 | 2.65 | 2.50 | 2.65 | 27,433 | 25 | 10,510 |
| 21/09/2025 | 2.61 | 2.47 | 2.61 | 91,182 | 29 | 36,398 |
| 14/09/2025 | 2.55 | 2.49 | 2.49 | 41,950 | 24 | 16,730 |
| 07/09/2025 | 2.60 | 2.52 | 2.52 | 27,807 | 20 | 10,920 |
| 31/08/2025 | 2.65 | 2.57 | 2.57 | 9,529 | 19 | 3,647 |
| 24/08/2025 | 2.62 | 2.55 | 2.58 | 37,262 | 15 | 14,386 |
| 17/08/2025 | 2.60 | 2.50 | 2.60 | 63,780 | 24 | 24,757 |
| 10/08/2025 | 2.60 | 2.50 | 2.50 | 31,189 | 22 | 12,374 |
| 03/08/2025 | 2.53 | 2.42 | 2.53 | 59,740 | 27 | 24,205 |
| 27/07/2025 | 2.52 | 2.45 | 2.45 | 135,427 | 17 | 55,040 |
| 20/07/2025 | 2.55 | 2.40 | 2.52 | 241,532 | 28 | 98,116 |
| 13/07/2025 | 2.58 | 2.49 | 2.58 | 25,668 | 15 | 10,255 |
| 06/07/2025 | 2.58 | 2.42 | 2.53 | 200,912 | 23 | 80,351 |
| 29/06/2025 | 2.41 | 2.41 | 2.41 | 362 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/04/2023 | 2.70 | 2.51 | 2.52 | 36,292 | 27 | 13,767 |
| 01/03/2023 | 2.69 | 2.53 | 2.53 | 44,799 | 27 | 17,663 |
| 01/02/2023 | 2.55 | 2.51 | 2.55 | 37,212 | 20 | 14,656 |
| 02/01/2023 | 2.61 | 2.50 | 2.54 | 82,029 | 43 | 32,463 |
| 01/12/2022 | 2.79 | 2.48 | 2.79 | 310,751 | 43 | 123,846 |
| 01/11/2022 | 2.60 | 2.48 | 2.48 | 107,021 | 39 | 42,492 |
| 02/10/2022 | 2.52 | 2.47 | 2.49 | 102,226 | 24 | 41,136 |
| 01/09/2022 | 2.56 | 2.44 | 2.52 | 348,705 | 128 | 141,711 |
| 01/08/2022 | 2.55 | 2.35 | 2.45 | 66,877 | 67 | 27,783 |
| 03/07/2022 | 2.43 | 2.33 | 2.35 | 248,881 | 51 | 104,763 |
| 01/06/2022 | 2.47 | 2.36 | 2.36 | 32,465 | 47 | 13,537 |
| 08/05/2022 | 2.50 | 2.41 | 2.46 | 44,476 | 28 | 18,208 |
| 03/04/2022 | 2.74 | 2.48 | 2.50 | 18,539 | 13 | 6,889 |
| 01/03/2022 | 2.77 | 2.32 | 2.32 | 85,120 | 44 | 31,670 |
| 01/02/2022 | 2.81 | 2.75 | 2.75 | 15,398 | 15 | 5,557 |
| 02/01/2022 | 2.85 | 2.76 | 2.81 | 34,951 | 22 | 12,491 |
| 01/12/2021 | 2.80 | 2.77 | 2.77 | 3,200 | 6 | 1,148 |
| 01/11/2021 | 3.00 | 2.76 | 2.85 | 50,782 | 27 | 17,666 |
| 03/10/2021 | 3.00 | 2.65 | 3.00 | 98,066 | 60 | 36,157 |
| 01/09/2021 | 2.66 | 2.60 | 2.66 | 52,514 | 35 | 20,011 |