فيلادلفيا الدولية للاستثمارات التعليمية أسعار تاريخية
مؤشر الأداء 19/10/2025
السوق الأول
أعلى سعر 2.20
سعر الإغلاق السابق 2.37
عدد العقود المنفذة 2
القطاعالخدمات التعليمية
ادنى سعر 2.20
سعر الإفتتاح 2.20
عدد الأسهم 1,000
Div6.82
التغير عن سعر الإغلاق السابق -0.17
سعر الإغلاق 2.20
معدل السعر 2.20
P/E8.39
حجم التداول 2,200
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/02/2025 | 1.89 | 1.86 | 1.86 | 19,157 | 6 | 10,290 |
| 13/02/2025 | 1.85 | 1.85 | 1.85 | 12,863 | 4 | 6,953 |
| 11/02/2025 | 1.84 | 1.84 | 1.84 | 14,720 | 5 | 8,000 |
| 10/02/2025 | 1.85 | 1.80 | 1.85 | 38,705 | 18 | 21,326 |
| 09/02/2025 | 1.85 | 1.85 | 1.85 | 9,250 | 1 | 5,000 |
| 06/02/2025 | 1.85 | 1.85 | 1.85 | 9,848 | 3 | 5,323 |
| 05/02/2025 | 1.85 | 1.85 | 1.85 | 370 | 1 | 200 |
| 04/02/2025 | 1.83 | 1.83 | 1.83 | 366 | 1 | 200 |
| 03/02/2025 | 1.90 | 1.84 | 1.86 | 8,271 | 4 | 4,400 |
| 02/02/2025 | 1.86 | 1.85 | 1.85 | 18,520 | 5 | 10,000 |
| 30/01/2025 | 1.88 | 1.85 | 1.85 | 14,569 | 7 | 7,873 |
| 29/01/2025 | 1.90 | 1.90 | 1.90 | 4,374 | 3 | 2,302 |
| 28/01/2025 | 1.91 | 1.90 | 1.90 | 4,354 | 3 | 2,290 |
| 27/01/2025 | 2.00 | 1.90 | 1.90 | 39,110 | 15 | 20,390 |
| 26/01/2025 | 2.00 | 2.00 | 2.00 | 2,000 | 1 | 1,000 |
| 23/01/2025 | 2.00 | 2.00 | 2.00 | 10 | 1 | 5 |
| 22/01/2025 | 1.99 | 1.95 | 1.95 | 23,744 | 9 | 12,012 |
| 20/01/2025 | 1.96 | 1.93 | 1.93 | 4,386 | 4 | 2,260 |
| 19/01/2025 | 1.97 | 1.97 | 1.97 | 9,850 | 2 | 5,000 |
| 16/01/2025 | 2.02 | 2.00 | 2.00 | 2,566 | 3 | 1,280 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 12/05/2024 | 1.62 | 1.62 | 1.62 | 15,228 | 7 | 9,400 |
| 05/05/2024 | 1.70 | 1.62 | 1.62 | 672 | 3 | 400 |
| 28/04/2024 | 1.70 | 1.70 | 1.70 | 3,400 | 3 | 2,000 |
| 21/04/2024 | 1.60 | 1.60 | 1.60 | 2,400 | 2 | 1,500 |
| 14/04/2024 | 1.70 | 1.70 | 1.70 | 1,700 | 1 | 1,000 |
| 07/04/2024 | 1.67 | 1.67 | 1.67 | 1,670 | 1 | 1,000 |
| 31/03/2024 | 1.62 | 1.60 | 1.62 | 12,920 | 3 | 8,000 |
| 24/03/2024 | 1.60 | 1.57 | 1.60 | 3,210 | 4 | 2,010 |
| 03/03/2024 | 1.53 | 1.50 | 1.50 | 21,120 | 5 | 14,000 |
| 25/02/2024 | 1.55 | 1.53 | 1.53 | 1,539 | 2 | 1,000 |
| 18/02/2024 | 1.67 | 1.56 | 1.56 | 1,015 | 2 | 630 |
| 11/02/2024 | 1.60 | 1.60 | 1.60 | 4,979 | 4 | 3,112 |
| 04/02/2024 | 1.58 | 1.58 | 1.58 | 458 | 1 | 290 |
| 21/01/2024 | 1.66 | 1.66 | 1.66 | 1,660 | 1 | 1,000 |
| 14/01/2024 | 1.55 | 1.55 | 1.55 | 39 | 1 | 25 |
| 24/12/2023 | 1.56 | 1.56 | 1.56 | 3 | 1 | 2 |
| 03/12/2023 | 1.55 | 1.50 | 1.51 | 20,403 | 3 | 13,267 |
| 26/11/2023 | 1.51 | 1.50 | 1.50 | 95,797 | 3 | 63,457 |
| 19/11/2023 | 1.50 | 1.50 | 1.50 | 15,038 | 4 | 10,025 |
| 12/11/2023 | 1.50 | 1.50 | 1.50 | 75 | 1 | 50 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/04/2019 | 2.75 | 2.32 | 2.68 | 37,852 | 43 | 14,390 |
| 03/03/2019 | 3.08 | 2.56 | 2.92 | 98,865 | 136 | 35,845 |
| 03/02/2019 | 3.16 | 3.10 | 3.10 | 2,510 | 4 | 800 |
| 02/01/2019 | 3.20 | 2.96 | 3.15 | 9,020 | 8 | 3,000 |
| 02/12/2018 | 3.20 | 3.15 | 3.20 | 2,170 | 2 | 680 |
| 01/11/2018 | 3.29 | 3.15 | 3.15 | 28,284 | 6 | 8,600 |
| 01/10/2018 | 3.37 | 3.30 | 3.30 | 7,925 | 9 | 2,375 |
| 02/09/2018 | 3.41 | 3.34 | 3.38 | 33,673 | 24 | 9,964 |
| 01/07/2018 | 3.71 | 3.55 | 3.68 | 88,123 | 40 | 24,203 |
| 03/06/2018 | 3.75 | 3.49 | 3.49 | 39,712 | 12 | 11,100 |
| 02/05/2018 | 3.85 | 3.71 | 3.78 | 48,295 | 34 | 12,669 |
| 01/04/2018 | 4.04 | 3.76 | 4.00 | 72,803 | 30 | 19,014 |
| 01/03/2018 | 4.04 | 3.80 | 4.04 | 13,849 | 15 | 3,500 |
| 01/02/2018 | 4.28 | 4.02 | 4.02 | 25,442 | 15 | 6,106 |
| 02/01/2018 | 4.16 | 4.10 | 4.15 | 7,939 | 15 | 1,920 |
| 03/12/2017 | 4.24 | 3.97 | 4.14 | 434,091 | 76 | 106,888 |
| 01/11/2017 | 4.28 | 3.95 | 4.26 | 185,724 | 40 | 45,722 |
| 01/10/2017 | 4.29 | 4.20 | 4.29 | 45,394 | 17 | 10,675 |
| 05/09/2017 | 4.25 | 4.25 | 4.25 | 1,381 | 2 | 325 |
| 01/08/2017 | 4.30 | 4.15 | 4.25 | 55,350 | 27 | 13,032 |