البتراء للتعليم أسعار تاريخية
مؤشر الأداء 11/03/2026
السوق الأول
أعلى سعر 4.34
سعر الإغلاق السابق 4.30
عدد العقود المنفذة 1
القطاعالخدمات التعليمية
ادنى سعر 4.34
سعر الإفتتاح 4.34
عدد الأسهم 200
Div5.76
التغير عن سعر الإغلاق السابق 0.04
سعر الإغلاق 4.34
معدل السعر 4.34
P/E14.94
حجم التداول 868
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/12/2024 | 2.80 | 2.80 | 2.80 | 280 | 3 | 100 |
| 09/12/2024 | 2.82 | 2.80 | 2.82 | 4,976 | 59 | 1,774 |
| 08/12/2024 | 2.81 | 2.70 | 2.81 | 13,505 | 26 | 5,001 |
| 04/12/2024 | 2.83 | 2.80 | 2.83 | 899 | 8 | 321 |
| 02/12/2024 | 2.75 | 2.71 | 2.75 | 4,523 | 5 | 1,649 |
| 01/12/2024 | 2.74 | 2.71 | 2.74 | 1,873 | 4 | 691 |
| 28/11/2024 | 2.70 | 2.70 | 2.70 | 3,067 | 4 | 1,136 |
| 27/11/2024 | 2.70 | 2.70 | 2.70 | 1,091 | 3 | 404 |
| 26/11/2024 | 2.70 | 2.69 | 2.70 | 1,389 | 4 | 515 |
| 25/11/2024 | 2.67 | 2.67 | 2.67 | 3,719 | 6 | 1,393 |
| 20/11/2024 | 2.70 | 2.68 | 2.68 | 7,822 | 3 | 2,900 |
| 19/11/2024 | 2.71 | 2.68 | 2.71 | 1,144 | 2 | 425 |
| 18/11/2024 | 2.74 | 2.69 | 2.74 | 611 | 2 | 227 |
| 14/11/2024 | 2.75 | 2.74 | 2.75 | 1,963 | 4 | 715 |
| 13/11/2024 | 2.70 | 2.69 | 2.69 | 4,817 | 6 | 1,785 |
| 12/11/2024 | 2.75 | 2.70 | 2.74 | 8,918 | 5 | 3,302 |
| 11/11/2024 | 2.72 | 2.72 | 2.72 | 272 | 1 | 100 |
| 10/11/2024 | 2.76 | 2.74 | 2.74 | 4,388 | 21 | 1,601 |
| 07/11/2024 | 2.75 | 2.70 | 2.70 | 2,708 | 13 | 1,003 |
| 06/11/2024 | 2.70 | 2.67 | 2.70 | 444 | 3 | 166 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/04/2022 | 4.12 | 4.12 | 4.12 | 659 | 1 | 160 |
| 20/03/2022 | 3.95 | 3.95 | 3.95 | 6,375 | 4 | 1,614 |
| 06/03/2022 | 4.10 | 4.10 | 4.10 | 660 | 1 | 161 |
| 27/02/2022 | 3.95 | 3.92 | 3.95 | 9,993 | 7 | 2,530 |
| 20/02/2022 | 3.92 | 3.92 | 3.92 | 7,840 | 4 | 2,000 |
| 13/02/2022 | 3.94 | 3.90 | 3.92 | 6,167 | 7 | 1,573 |
| 06/02/2022 | 4.12 | 3.95 | 3.95 | 32,163 | 15 | 7,927 |
| 30/01/2022 | 4.15 | 4.10 | 4.13 | 32,990 | 14 | 8,000 |
| 23/01/2022 | 4.15 | 4.11 | 4.15 | 9,950 | 10 | 2,400 |
| 16/01/2022 | 4.15 | 4.05 | 4.15 | 10,141 | 5 | 2,477 |
| 09/01/2022 | 4.10 | 4.10 | 4.10 | 1,230 | 1 | 300 |
| 26/12/2021 | 4.10 | 4.10 | 4.10 | 1,591 | 2 | 388 |
| 12/12/2021 | 4.10 | 4.02 | 4.03 | 14,161 | 4 | 3,500 |
| 05/12/2021 | 4.15 | 4.10 | 4.15 | 3,219 | 3 | 783 |
| 28/11/2021 | 4.10 | 4.10 | 4.10 | 6,150 | 2 | 1,500 |
| 21/11/2021 | 4.20 | 4.15 | 4.20 | 3,335 | 4 | 800 |
| 14/11/2021 | 3.90 | 3.90 | 3.90 | 98 | 1 | 25 |
| 07/11/2021 | 4.10 | 3.80 | 3.90 | 81,825 | 7 | 21,340 |
| 31/10/2021 | 4.10 | 4.10 | 4.10 | 4,100 | 1 | 1,000 |
| 24/10/2021 | 4.10 | 4.07 | 4.07 | 3,053 | 3 | 745 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/12/2012 | 5.71 | 5.71 | 5.71 | 57,785 | 3 | 10,120 |
| 01/11/2012 | 5.72 | 5.72 | 5.72 | 9,209 | 1 | 1,610 |
| 01/10/2012 | 6.47 | 5.70 | 5.72 | 30,539 | 5 | 5,318 |
| 03/06/2012 | 5.34 | 4.63 | 5.34 | 55,286 | 8 | 10,841 |
| 01/02/2012 | 4.41 | 4.41 | 4.41 | 4 | 1 | 1 |
| 01/12/2011 | 4.63 | 4.10 | 4.63 | 544,940 | 91 | 126,846 |
| 01/11/2011 | 4.15 | 4.00 | 4.00 | 145,118 | 38 | 35,425 |
| 02/10/2011 | 4.00 | 3.80 | 3.98 | 16,824 | 14 | 4,400 |
| 04/09/2011 | 4.19 | 3.90 | 4.00 | 80,880 | 15 | 20,235 |
| 01/08/2011 | 4.24 | 4.02 | 4.24 | 1,026 | 6 | 253 |
| 03/07/2011 | 4.23 | 4.01 | 4.23 | 62 | 3 | 15 |
| 01/06/2011 | 4.39 | 4.12 | 4.22 | 662 | 6 | 155 |
| 02/05/2011 | 4.41 | 4.00 | 4.19 | 77,267 | 21 | 19,230 |
| 03/04/2011 | 4.19 | 4.19 | 4.19 | 419 | 1 | 100 |
| 01/02/2011 | 4.23 | 4.15 | 4.15 | 779 | 2 | 186 |
| 02/01/2011 | 4.37 | 3.87 | 4.10 | 35,133 | 40 | 8,573 |
| 01/12/2010 | 4.60 | 4.16 | 4.60 | 119,297 | 45 | 26,820 |
| 01/11/2010 | 4.56 | 4.13 | 4.55 | 130,982 | 26 | 29,470 |
| 03/10/2010 | 4.56 | 3.78 | 4.56 | 1,670 | 5 | 410 |
| 01/09/2010 | 3.80 | 3.60 | 3.60 | 7,774 | 4 | 2,140 |