الإسراء للتعليم والإستثمار أسعار تاريخية
مؤشر الأداء 06/05/2026
السوق الأول
أعلى سعر 4.05
سعر الإغلاق السابق 4.05
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 4.05
سعر الإفتتاح 4.05
عدد الأسهم 97
Div6.17
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 4.05
معدل السعر 4.05
P/E12.85
حجم التداول 393
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/11/2019 | 3.07 | 3.06 | 3.06 | 471 | 2 | 154 |
| 05/11/2019 | 3.06 | 3.06 | 3.06 | 306 | 1 | 100 |
| 29/10/2019 | 3.07 | 3.06 | 3.06 | 7,043 | 4 | 2,300 |
| 28/10/2019 | 3.06 | 3.06 | 3.06 | 612 | 1 | 200 |
| 15/09/2019 | 3.15 | 3.15 | 3.15 | 945 | 1 | 300 |
| 08/09/2019 | 3.22 | 3.22 | 3.22 | 1,288 | 1 | 400 |
| 03/09/2019 | 3.24 | 3.22 | 3.22 | 1,614 | 3 | 500 |
| 01/09/2019 | 3.24 | 3.24 | 3.24 | 392 | 1 | 121 |
| 07/08/2019 | 3.28 | 3.24 | 3.24 | 1,137 | 3 | 350 |
| 06/08/2019 | 3.33 | 3.28 | 3.28 | 4,890 | 3 | 1,475 |
| 04/08/2019 | 3.50 | 3.47 | 3.47 | 10,441 | 5 | 3,000 |
| 28/07/2019 | 3.77 | 3.60 | 3.60 | 10,661 | 3 | 2,830 |
| 04/07/2019 | 3.51 | 3.51 | 3.51 | 87,750 | 1 | 25,000 |
| 18/06/2019 | 3.50 | 3.50 | 3.50 | 35 | 1 | 10 |
| 17/06/2019 | 3.50 | 3.48 | 3.50 | 87 | 2 | 25 |
| 02/06/2019 | 3.75 | 3.75 | 3.75 | 1,568 | 1 | 418 |
| 27/05/2019 | 3.54 | 3.54 | 3.54 | 708 | 1 | 200 |
| 14/05/2019 | 3.30 | 3.30 | 3.30 | 137,498 | 1 | 41,666 |
| 25/04/2019 | 3.54 | 3.53 | 3.53 | 2,473 | 2 | 700 |
| 24/04/2019 | 3.70 | 3.70 | 3.70 | 555 | 1 | 150 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 23/10/2016 | 4.50 | 4.50 | 4.50 | 4,725 | 1 | 1,050 |
| 16/10/2016 | 4.50 | 4.50 | 4.50 | 4,500 | 1 | 1,000 |
| 21/08/2016 | 4.50 | 4.50 | 4.50 | 180,000 | 1 | 40,000 |
| 14/08/2016 | 4.70 | 4.50 | 4.70 | 201,013 | 10 | 43,000 |
| 31/07/2016 | 4.46 | 4.44 | 4.44 | 84,550 | 19 | 19,000 |
| 24/07/2016 | 4.55 | 4.44 | 4.44 | 106,555 | 30 | 23,704 |
| 17/07/2016 | 4.60 | 4.60 | 4.60 | 5,520 | 2 | 1,200 |
| 10/07/2016 | 4.70 | 4.68 | 4.70 | 51,095 | 3 | 10,883 |
| 15/05/2016 | 4.59 | 4.59 | 4.59 | 1,125 | 2 | 245 |
| 17/04/2016 | 4.70 | 4.70 | 4.70 | 204,403 | 19 | 43,490 |
| 10/04/2016 | 4.70 | 4.70 | 4.70 | 94,000 | 7 | 20,000 |
| 03/04/2016 | 4.70 | 4.70 | 4.70 | 228,025 | 19 | 48,516 |
| 27/03/2016 | 4.70 | 4.70 | 4.70 | 32,900 | 2 | 7,000 |
| 20/03/2016 | 4.70 | 4.70 | 4.70 | 44,650 | 4 | 9,500 |
| 13/03/2016 | 4.70 | 4.69 | 4.70 | 241,707 | 26 | 51,429 |
| 06/03/2016 | 4.70 | 4.69 | 4.70 | 172,004 | 10 | 36,600 |
| 28/02/2016 | 4.70 | 4.69 | 4.69 | 100,416 | 10 | 21,400 |
| 21/02/2016 | 4.70 | 4.65 | 4.70 | 413,276 | 28 | 88,026 |
| 14/02/2016 | 4.70 | 4.65 | 4.70 | 286,400 | 23 | 61,000 |
| 31/01/2016 | 4.45 | 4.45 | 4.45 | 2,025 | 1 | 455 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 2.95 | 2.85 | 2.95 | 88,455 | 35 | 30,670 |
| 01/10/2007 | 2.90 | 2.82 | 2.90 | 68,665 | 31 | 23,850 |
| 02/09/2007 | 3.00 | 2.80 | 2.80 | 145,599 | 7 | 51,900 |
| 01/08/2007 | 2.99 | 2.85 | 2.99 | 4,131 | 4 | 1,400 |
| 01/07/2007 | 3.14 | 3.00 | 3.00 | 58,070 | 29 | 19,320 |
| 03/06/2007 | 3.05 | 2.85 | 3.00 | 209,292 | 87 | 69,905 |
| 01/05/2007 | 3.00 | 2.70 | 3.00 | 94,062 | 22 | 34,240 |
| 01/04/2007 | 2.81 | 2.81 | 2.81 | 2,529 | 4 | 900 |
| 01/03/2007 | 3.00 | 2.70 | 2.95 | 32,911 | 30 | 11,720 |
| 01/02/2007 | 2.93 | 2.76 | 2.82 | 40,372 | 25 | 14,260 |
| 07/01/2007 | 3.25 | 2.85 | 2.88 | 494,565 | 26 | 165,730 |
| 03/12/2006 | 3.60 | 2.65 | 3.42 | 107,230 | 76 | 34,140 |
| 01/11/2006 | 2.99 | 2.75 | 2.83 | 89,921 | 60 | 31,200 |
| 01/10/2006 | 3.02 | 2.87 | 2.95 | 37,708 | 23 | 12,800 |
| 03/09/2006 | 2.99 | 2.89 | 2.90 | 25,387 | 16 | 8,610 |
| 01/08/2006 | 2.95 | 2.80 | 2.95 | 315,194 | 49 | 112,305 |
| 02/07/2006 | 2.95 | 2.84 | 2.85 | 107,090 | 39 | 37,300 |
| 01/06/2006 | 3.01 | 2.90 | 2.90 | 12,259 | 11 | 4,095 |
| 01/05/2006 | 3.17 | 2.90 | 3.00 | 35,591 | 22 | 11,800 |
| 02/04/2006 | 3.10 | 2.72 | 3.05 | 110,261 | 56 | 37,074 |