البتراء للتعليم أسعار تاريخية
مؤشر الأداء 24/09/2020
السوق الأول
أعلى سعر 3.60
سعر الإغلاق السابق 3.60
عدد العقود المنفذة 19
القطاعالخدمات التعليميه
ادنى سعر 3.50
سعر الإفتتاح 3.60
عدد الأسهم 45,488
Div4.29
التغير عن سعر الإغلاق السابق -0.10
سعر الإغلاق 3.50
معدل السعر 3.50
P/E8.49
حجم التداول 159,338
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/09/2020 | 3.60 | 3.50 | 3.50 | 159,338 | 19 | 45,488 |
| 23/09/2020 | 3.60 | 3.60 | 3.60 | 72 | 1 | 20 |
| 10/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 27/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 19/08/2020 | 3.80 | 3.80 | 3.80 | 2,641 | 2 | 695 |
| 18/08/2020 | 3.80 | 3.80 | 3.80 | 3,629 | 2 | 955 |
| 16/08/2020 | 3.70 | 3.70 | 3.70 | 1,850 | 1 | 500 |
| 06/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 29/07/2020 | 3.70 | 3.68 | 3.68 | 7,375 | 4 | 2,000 |
| 28/07/2020 | 3.70 | 3.70 | 3.70 | 9,250 | 2 | 2,500 |
| 23/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 16/07/2020 | 3.88 | 3.85 | 3.87 | 42,382 | 8 | 10,955 |
| 15/07/2020 | 3.90 | 3.90 | 3.90 | 3,900 | 1 | 1,000 |
| 14/07/2020 | 3.90 | 3.89 | 3.89 | 8,763 | 3 | 2,250 |
| 09/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 24/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 08/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 28/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 12/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2020 | 3.60 | 3.50 | 3.50 | 159,410 | 20 | 45,508 |
| 06/09/2020 | 3.68 | 3.68 | 3.68 | 8,030 | 2 | 2,182 |
| 23/08/2020 | 3.68 | 3.68 | 3.68 | 1,225 | 2 | 333 |
| 16/08/2020 | 3.80 | 3.70 | 3.80 | 8,120 | 5 | 2,150 |
| 04/08/2020 | 3.68 | 3.68 | 3.68 | 12,880 | 1 | 3,500 |
| 26/07/2020 | 3.70 | 3.68 | 3.68 | 16,625 | 6 | 4,500 |
| 19/07/2020 | 3.75 | 3.71 | 3.71 | 5,605 | 2 | 1,500 |
| 12/07/2020 | 3.90 | 3.85 | 3.87 | 55,045 | 12 | 14,205 |
| 05/07/2020 | 4.00 | 3.90 | 3.90 | 32,724 | 6 | 8,256 |
| 21/06/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 07/06/2020 | 4.10 | 4.10 | 4.10 | 3,690 | 2 | 900 |
| 26/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 15/03/2020 | 4.00 | 4.00 | 4.00 | 668 | 1 | 167 |
| 08/03/2020 | 3.80 | 3.80 | 3.80 | 7,600 | 4 | 2,000 |
| 23/02/2020 | 3.80 | 3.70 | 3.70 | 8,360 | 3 | 2,250 |
| 16/02/2020 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 09/02/2020 | 4.30 | 4.26 | 4.26 | 3,205 | 2 | 750 |
| 02/02/2020 | 4.60 | 4.60 | 4.60 | 230 | 1 | 50 |
| 29/12/2019 | 4.60 | 4.60 | 4.60 | 920 | 1 | 200 |
| 01/12/2019 | 4.30 | 4.25 | 4.30 | 447 | 2 | 105 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/08/2020 | 3.80 | 3.68 | 3.68 | 22,225 | 8 | 5,983 |
| 01/07/2020 | 4.00 | 3.68 | 3.68 | 109,999 | 26 | 28,461 |
| 01/06/2020 | 4.10 | 4.10 | 4.10 | 5,740 | 3 | 1,400 |
| 10/05/2020 | 4.10 | 4.10 | 4.10 | 2,050 | 1 | 500 |
| 01/03/2020 | 4.00 | 3.80 | 4.00 | 8,268 | 5 | 2,167 |
| 02/02/2020 | 4.60 | 3.70 | 3.70 | 12,795 | 7 | 3,300 |
| 01/12/2019 | 4.60 | 4.25 | 4.60 | 1,367 | 3 | 305 |
| 03/11/2019 | 4.49 | 4.49 | 4.49 | 1,347 | 2 | 300 |
| 01/10/2019 | 4.90 | 4.75 | 4.85 | 13,354 | 9 | 2,768 |
| 01/08/2019 | 4.95 | 4.85 | 4.85 | 9,646 | 9 | 1,956 |
| 01/07/2019 | 5.00 | 4.66 | 5.00 | 1,201,136 | 9 | 240,250 |
| 02/06/2019 | 5.00 | 4.64 | 4.98 | 110,743 | 16 | 22,290 |
| 01/05/2019 | 5.05 | 5.00 | 5.00 | 21,948 | 8 | 4,389 |
| 01/04/2019 | 5.01 | 5.00 | 5.00 | 61,023 | 7 | 12,200 |
| 03/03/2019 | 5.20 | 5.00 | 5.00 | 63,366 | 12 | 12,638 |
| 03/02/2019 | 5.10 | 5.00 | 5.10 | 5,879 | 6 | 1,168 |
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |