العربية الدولية للتعليم والاستثمار أسعار تاريخية
مؤشر الأداء 02/11/2026
السوق الأول
أعلى سعر 3.65
سعر الإغلاق السابق 3.82
عدد العقود المنفذة 4
القطاعالخدمات التعليمية
ادنى سعر 3.62
سعر الإفتتاح 3.65
عدد الأسهم 1,125
Div4.14
التغير عن سعر الإغلاق السابق -0.20
سعر الإغلاق 3.62
معدل السعر 3.62
P/E13.62
حجم التداول 4,076
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 07/05/2026 | 3.25 | 3.05 | 3.25 | 1,615 | 3 | 513 |
| 04/05/2026 | 3.03 | 3.00 | 3.03 | 9,424 | 2 | 3,140 |
| 03/05/2026 | 3.16 | 3.15 | 3.15 | 1,140 | 3 | 361 |
| 29/04/2026 | 3.40 | 3.40 | 3.40 | 54 | 1 | 16 |
| 28/04/2026 | 3.40 | 3.39 | 3.40 | 26,807 | 5 | 7,885 |
| 27/04/2026 | 3.38 | 3.25 | 3.25 | 2,902 | 2 | 893 |
| 22/04/2026 | 3.43 | 3.43 | 3.43 | 319 | 1 | 93 |
| 20/04/2026 | 3.30 | 3.29 | 3.30 | 14,463 | 6 | 4,396 |
| 19/04/2026 | 3.29 | 3.29 | 3.29 | 987 | 1 | 300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2025 | 2.46 | 2.46 | 2.46 | 492 | 1 | 200 |
| 23/03/2025 | 2.50 | 2.40 | 2.40 | 39,267 | 13 | 16,000 |
| 16/03/2025 | 2.51 | 2.50 | 2.50 | 6,060 | 3 | 2,420 |
| 09/03/2025 | 2.52 | 2.50 | 2.52 | 15,451 | 7 | 6,150 |
| 02/03/2025 | 2.55 | 2.50 | 2.50 | 131,319 | 13 | 51,525 |
| 23/02/2025 | 2.56 | 2.50 | 2.55 | 141,400 | 12 | 55,510 |
| 16/02/2025 | 2.53 | 2.47 | 2.53 | 35,582 | 17 | 14,175 |
| 09/02/2025 | 2.52 | 2.50 | 2.52 | 4,955 | 3 | 1,978 |
| 02/02/2025 | 2.50 | 2.48 | 2.48 | 13,521 | 8 | 5,410 |
| 26/01/2025 | 2.51 | 2.51 | 2.51 | 740 | 1 | 295 |
| 19/01/2025 | 2.68 | 2.48 | 2.55 | 43,599 | 20 | 17,405 |
| 12/01/2025 | 2.50 | 2.33 | 2.50 | 20,650 | 22 | 8,743 |
| 05/01/2025 | 2.31 | 2.25 | 2.31 | 58,941 | 13 | 26,112 |
| 29/12/2024 | 2.40 | 2.25 | 2.25 | 43,481 | 18 | 18,989 |
| 22/12/2024 | 2.35 | 2.29 | 2.35 | 13,977 | 12 | 6,017 |
| 15/12/2024 | 2.35 | 2.29 | 2.29 | 35,328 | 15 | 15,240 |
| 08/12/2024 | 2.36 | 2.30 | 2.32 | 5,814 | 3 | 2,510 |
| 01/12/2024 | 2.40 | 2.29 | 2.40 | 65,218 | 13 | 28,356 |
| 24/11/2024 | 2.40 | 2.34 | 2.40 | 624 | 4 | 264 |
| 17/11/2024 | 2.34 | 2.34 | 2.34 | 3,868 | 3 | 1,653 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2020 | 2.90 | 2.43 | 2.50 | 21,472 | 21 | 8,611 |
| 01/12/2019 | 2.45 | 2.42 | 2.43 | 35,595 | 16 | 14,658 |
| 03/11/2019 | 2.46 | 2.42 | 2.43 | 31,090 | 25 | 12,826 |
| 01/10/2019 | 2.46 | 2.41 | 2.46 | 153,190 | 52 | 63,284 |
| 01/09/2019 | 2.46 | 2.41 | 2.42 | 94,118 | 27 | 38,806 |
| 01/08/2019 | 2.43 | 2.41 | 2.41 | 85,562 | 36 | 35,413 |
| 01/07/2019 | 2.46 | 2.40 | 2.46 | 30,841 | 23 | 12,671 |
| 02/06/2019 | 2.40 | 2.36 | 2.39 | 27,633 | 25 | 11,597 |
| 01/05/2019 | 2.42 | 2.36 | 2.36 | 23,187 | 12 | 9,656 |
| 01/04/2019 | 2.61 | 2.42 | 2.42 | 416,351 | 62 | 160,461 |
| 03/03/2019 | 2.62 | 2.53 | 2.53 | 21,768 | 21 | 8,444 |
| 03/02/2019 | 2.65 | 2.62 | 2.65 | 36,843 | 28 | 13,970 |
| 02/01/2019 | 2.69 | 2.60 | 2.61 | 42,603 | 40 | 16,181 |
| 02/12/2018 | 2.60 | 2.52 | 2.52 | 37,263 | 42 | 14,585 |
| 01/11/2018 | 2.68 | 2.60 | 2.60 | 32,656 | 29 | 12,455 |
| 01/10/2018 | 2.68 | 2.58 | 2.63 | 43,858 | 47 | 16,623 |
| 02/09/2018 | 2.57 | 2.53 | 2.57 | 39,507 | 45 | 15,492 |
| 01/08/2018 | 2.55 | 2.48 | 2.51 | 142,377 | 81 | 56,549 |
| 01/07/2018 | 2.70 | 2.53 | 2.53 | 262,269 | 99 | 99,831 |
| 03/06/2018 | 2.70 | 2.61 | 2.69 | 45,991 | 29 | 17,128 |