العربية الدولية للتعليم والاستثمار أسعار تاريخية
مؤشر الأداء 06/08/2026
السوق الأول
أعلى سعر 3.35
سعر الإغلاق السابق 3.45
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 3.35
سعر الإفتتاح 3.35
عدد الأسهم 86
Div4.48
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 3.35
معدل السعر 3.35
P/E12.19
حجم التداول 288
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2026 | 3.04 | 2.83 | 3.04 | 34,214 | 11 | 11,990 |
| 16/02/2026 | 2.83 | 2.82 | 2.83 | 45,744 | 13 | 16,200 |
| 15/02/2026 | 2.82 | 2.82 | 2.82 | 725 | 1 | 257 |
| 12/02/2026 | 2.79 | 2.79 | 2.79 | 2,790 | 1 | 1,000 |
| 11/02/2026 | 2.76 | 2.76 | 2.76 | 12,420 | 2 | 4,500 |
| 10/02/2026 | 2.90 | 2.80 | 2.80 | 6,220 | 2 | 2,150 |
| 09/02/2026 | 2.83 | 2.82 | 2.83 | 1,308 | 2 | 463 |
| 08/02/2026 | 2.80 | 2.80 | 2.80 | 1,400 | 1 | 500 |
| 05/02/2026 | 2.80 | 2.80 | 2.80 | 2,800 | 1 | 1,000 |
| 04/02/2026 | 2.90 | 2.85 | 2.85 | 571 | 2 | 200 |
| 28/01/2026 | 2.90 | 2.90 | 2.90 | 14,500 | 1 | 5,000 |
| 27/01/2026 | 2.91 | 2.86 | 2.91 | 15,864 | 7 | 5,481 |
| 26/01/2026 | 2.87 | 2.77 | 2.87 | 17,313 | 6 | 6,188 |
| 22/01/2026 | 2.86 | 2.76 | 2.76 | 4,533 | 9 | 1,603 |
| 18/01/2026 | 2.85 | 2.85 | 2.85 | 285 | 1 | 100 |
| 15/01/2026 | 2.86 | 2.86 | 2.86 | 275 | 1 | 96 |
| 08/01/2026 | 2.75 | 2.72 | 2.75 | 38,656 | 6 | 14,057 |
| 07/01/2026 | 2.75 | 2.75 | 2.75 | 641 | 1 | 233 |
| 04/01/2026 | 2.87 | 2.87 | 2.87 | 574 | 1 | 200 |
| 31/12/2025 | 3.10 | 2.80 | 3.10 | 110,018 | 22 | 37,330 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 10/11/2024 | 2.42 | 2.34 | 2.34 | 6,472 | 5 | 2,748 |
| 03/11/2024 | 2.38 | 2.38 | 2.38 | 317 | 2 | 133 |
| 27/10/2024 | 2.37 | 2.32 | 2.37 | 26,317 | 13 | 11,182 |
| 20/10/2024 | 2.32 | 2.31 | 2.32 | 8,913 | 5 | 3,850 |
| 13/10/2024 | 2.34 | 2.32 | 2.32 | 13,599 | 8 | 5,815 |
| 06/10/2024 | 2.35 | 2.30 | 2.30 | 12,234 | 9 | 5,250 |
| 29/09/2024 | 2.35 | 2.32 | 2.32 | 13,920 | 6 | 5,982 |
| 22/09/2024 | 2.44 | 2.40 | 2.44 | 6,721 | 3 | 2,790 |
| 15/09/2024 | 2.34 | 2.32 | 2.32 | 5,671 | 9 | 2,434 |
| 08/09/2024 | 2.34 | 2.33 | 2.33 | 7,721 | 2 | 3,313 |
| 01/09/2024 | 2.49 | 2.25 | 2.46 | 134,539 | 43 | 55,985 |
| 25/08/2024 | 2.45 | 2.33 | 2.45 | 94,875 | 17 | 38,735 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2018 | 2.70 | 2.59 | 2.68 | 220,833 | 40 | 84,137 |
| 01/04/2018 | 2.98 | 2.69 | 2.69 | 123,245 | 72 | 42,889 |
| 01/03/2018 | 2.92 | 2.80 | 2.87 | 168,155 | 70 | 58,544 |