البتراء للتعليم أسعار تاريخية
مؤشر الأداء 07/06/2026
السوق الأول
أعلى سعر 3.98
سعر الإغلاق السابق 4.00
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 3.98
سعر الإفتتاح 3.98
عدد الأسهم 250
Div6.28
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 3.98
معدل السعر 3.98
P/E13.66
حجم التداول 995
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/06/2026 | 3.98 | 3.98 | 3.98 | 995 | 1 | 250 |
| 02/06/2026 | 4.00 | 4.00 | 4.00 | 1,000 | 1 | 250 |
| 01/06/2026 | 3.94 | 3.93 | 3.93 | 3,935 | 3 | 1,000 |
| 21/05/2026 | 4.00 | 3.97 | 4.00 | 240,637 | 77 | 60,163 |
| 18/05/2026 | 4.14 | 4.14 | 4.14 | 50 | 1 | 12 |
| 17/05/2026 | 4.14 | 4.14 | 4.14 | 766 | 1 | 185 |
| 14/05/2026 | 4.14 | 4.14 | 4.14 | 62 | 2 | 15 |
| 11/05/2026 | 3.87 | 3.87 | 3.87 | 1,026 | 3 | 265 |
| 07/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 28/04/2026 | 4.04 | 4.04 | 4.04 | 303,000 | 1 | 75,000 |
| 27/04/2026 | 4.05 | 4.05 | 4.05 | 3,119 | 1 | 770 |
| 26/04/2026 | 4.05 | 4.05 | 4.05 | 16 | 1 | 4 |
| 23/04/2026 | 4.05 | 3.88 | 4.05 | 298,811 | 9 | 74,541 |
| 22/04/2026 | 3.92 | 3.80 | 3.87 | 230,636 | 25 | 60,682 |
| 21/04/2026 | 3.92 | 3.80 | 3.92 | 192,560 | 7 | 50,653 |
| 19/04/2026 | 3.92 | 3.92 | 3.92 | 3,732 | 7 | 952 |
| 14/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| 09/04/2026 | 3.92 | 3.91 | 3.92 | 53,281 | 9 | 13,623 |
| 08/04/2026 | 3.87 | 3.87 | 3.87 | 79,335 | 1 | 20,500 |
| 07/04/2026 | 3.82 | 3.82 | 3.82 | 78,692 | 1 | 20,600 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 31/05/2026 | 4.00 | 3.93 | 4.00 | 4,935 | 4 | 1,250 |
| 17/05/2026 | 4.14 | 3.97 | 4.00 | 241,453 | 79 | 60,360 |
| 10/05/2026 | 4.14 | 3.87 | 4.14 | 1,088 | 5 | 280 |
| 03/05/2026 | 3.87 | 3.87 | 3.87 | 54 | 1 | 14 |
| 26/04/2026 | 4.05 | 4.04 | 4.04 | 306,135 | 3 | 75,774 |
| 19/04/2026 | 4.05 | 3.80 | 4.05 | 725,739 | 48 | 186,828 |
| 12/04/2026 | 3.92 | 3.92 | 3.92 | 294 | 1 | 75 |
| 05/04/2026 | 4.04 | 3.76 | 3.92 | 371,851 | 15 | 95,918 |
| 29/03/2026 | 4.04 | 4.04 | 4.04 | 159,317 | 2 | 39,435 |
| 15/03/2026 | 4.35 | 4.35 | 4.35 | 3,480 | 4 | 800 |
| 08/03/2026 | 4.35 | 4.30 | 4.35 | 1,916 | 4 | 443 |
| 01/03/2026 | 4.30 | 4.30 | 4.30 | 5,160 | 2 | 1,200 |
| 15/02/2026 | 4.35 | 4.35 | 4.35 | 1,544 | 3 | 355 |
| 01/02/2026 | 4.30 | 4.30 | 4.30 | 1,875 | 2 | 436 |
| 25/01/2026 | 4.25 | 4.25 | 4.25 | 1,500 | 3 | 353 |
| 18/01/2026 | 4.25 | 4.24 | 4.25 | 14,925 | 6 | 3,514 |
| 11/01/2026 | 4.45 | 4.09 | 4.25 | 15,473 | 26 | 3,735 |
| 04/01/2026 | 4.05 | 4.00 | 4.05 | 15,051 | 18 | 3,734 |
| 28/12/2025 | 4.00 | 4.00 | 4.00 | 7,180 | 7 | 1,795 |
| 21/12/2025 | 4.08 | 3.85 | 4.00 | 13,571 | 8 | 3,422 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/05/2026 | 4.14 | 3.87 | 4.00 | 242,594 | 85 | 60,654 |
| 01/04/2026 | 4.05 | 3.76 | 4.04 | 1,563,336 | 69 | 398,030 |
| 01/03/2026 | 4.35 | 4.30 | 4.35 | 10,556 | 10 | 2,443 |
| 01/02/2026 | 4.35 | 4.30 | 4.35 | 3,419 | 5 | 791 |
| 04/01/2026 | 4.45 | 4.00 | 4.25 | 46,949 | 53 | 11,336 |
| 01/12/2025 | 4.08 | 3.75 | 4.00 | 95,214 | 52 | 24,892 |
| 02/11/2025 | 3.75 | 3.60 | 3.75 | 132,358 | 59 | 35,363 |
| 01/10/2025 | 3.75 | 3.60 | 3.75 | 16,232 | 27 | 4,357 |
| 01/09/2025 | 3.75 | 3.38 | 3.45 | 25,615 | 20 | 7,030 |
| 03/08/2025 | 3.80 | 3.47 | 3.47 | 12,203 | 9 | 3,252 |
| 01/07/2025 | 3.80 | 3.40 | 3.80 | 32,907 | 23 | 9,163 |
| 01/06/2025 | 3.56 | 3.40 | 3.56 | 789 | 3 | 222 |
| 04/05/2025 | 3.35 | 3.35 | 3.35 | 3,172 | 3 | 947 |
| 03/04/2025 | 3.35 | 3.15 | 3.35 | 1,696 | 9 | 535 |
| 02/03/2025 | 3.39 | 3.18 | 3.36 | 20,623 | 34 | 6,213 |
| 02/02/2025 | 3.38 | 3.15 | 3.25 | 104,818 | 31 | 32,189 |
| 02/01/2025 | 3.35 | 3.05 | 3.28 | 65,478 | 68 | 20,623 |
| 01/12/2024 | 3.10 | 2.70 | 3.01 | 127,628 | 192 | 44,320 |
| 03/11/2024 | 2.76 | 2.58 | 2.70 | 186,641 | 162 | 70,533 |
| 01/10/2024 | 2.78 | 2.65 | 2.71 | 50,033 | 139 | 18,638 |