البلاد للخدمات الطبية أسعار تاريخية
مؤشر الأداء 01/03/2022
السوق
أعلى سعر 0.88
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 18
القطاعالخدمات الصحية
ادنى سعر 0.88
سعر الإفتتاح 0.88
عدد الأسهم 25,089
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.88
معدل السعر 0.88
P/E45.99
حجم التداول 22,078
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
23/07/2020 | 0.62 | 0.62 | 0.62 | 155 | 1 | 250 |
14/07/2020 | 0.65 | 0.65 | 0.65 | 429 | 1 | 660 |
02/07/2020 | 0.66 | 0.66 | 0.66 | 66 | 1 | 100 |
01/07/2020 | 0.65 | 0.65 | 0.65 | 98 | 1 | 150 |
30/06/2020 | 0.68 | 0.65 | 0.65 | 27,408 | 8 | 40,320 |
23/06/2020 | 0.68 | 0.68 | 0.68 | 341 | 1 | 502 |
14/06/2020 | 0.67 | 0.62 | 0.67 | 6,353 | 3 | 10,230 |
12/03/2020 | 0.64 | 0.64 | 0.64 | 288 | 1 | 450 |
25/02/2020 | 0.67 | 0.67 | 0.67 | 241 | 2 | 360 |
23/02/2020 | 0.70 | 0.70 | 0.70 | 82 | 1 | 117 |
20/02/2020 | 0.70 | 0.69 | 0.70 | 347 | 2 | 500 |
18/02/2020 | 0.67 | 0.67 | 0.67 | 7 | 1 | 11 |
13/02/2020 | 0.69 | 0.69 | 0.69 | 1,035 | 1 | 1,500 |
10/02/2020 | 0.69 | 0.69 | 0.69 | 345 | 1 | 500 |
05/02/2020 | 0.71 | 0.71 | 0.71 | 852 | 3 | 1,200 |
03/02/2020 | 0.70 | 0.69 | 0.70 | 700 | 4 | 1,000 |
16/01/2020 | 0.70 | 0.70 | 0.70 | 4,970 | 2 | 7,100 |
15/01/2020 | 0.67 | 0.67 | 0.67 | 226 | 1 | 337 |
07/01/2020 | 0.70 | 0.70 | 0.70 | 344 | 1 | 492 |
31/12/2019 | 0.73 | 0.73 | 0.73 | 5,256 | 1 | 7,200 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
16/12/2018 | 0.90 | 0.89 | 0.90 | 2,813 | 7 | 3,130 |
09/12/2018 | 0.90 | 0.90 | 0.90 | 4,142 | 3 | 4,602 |
02/12/2018 | 0.90 | 0.88 | 0.90 | 6,156 | 11 | 6,848 |
25/11/2018 | 0.90 | 0.82 | 0.90 | 31,231 | 23 | 34,750 |
18/11/2018 | 0.79 | 0.76 | 0.79 | 53,654 | 7 | 70,590 |
11/11/2018 | 0.76 | 0.74 | 0.76 | 8,956 | 6 | 12,101 |
04/11/2018 | 0.80 | 0.77 | 0.77 | 9,663 | 7 | 12,500 |
28/10/2018 | 0.77 | 0.77 | 0.77 | 121 | 2 | 157 |
21/10/2018 | 0.78 | 0.75 | 0.75 | 12,937 | 8 | 16,809 |
14/10/2018 | 0.82 | 0.82 | 0.82 | 723 | 2 | 882 |
07/10/2018 | 0.82 | 0.82 | 0.82 | 57 | 1 | 70 |
23/09/2018 | 0.86 | 0.82 | 0.82 | 3,696 | 3 | 4,498 |
16/09/2018 | 0.90 | 0.90 | 0.90 | 180 | 1 | 200 |
09/09/2018 | 0.94 | 0.90 | 0.94 | 3,868 | 5 | 4,200 |
02/09/2018 | 0.96 | 0.90 | 0.92 | 1,678 | 5 | 1,846 |
26/08/2018 | 0.90 | 0.90 | 0.90 | 7,139 | 6 | 7,932 |
12/08/2018 | 0.90 | 0.84 | 0.90 | 9,142 | 7 | 10,403 |
05/08/2018 | 0.86 | 0.81 | 0.86 | 19,568 | 20 | 23,422 |
29/07/2018 | 0.89 | 0.89 | 0.89 | 1,105 | 6 | 1,242 |
22/07/2018 | 0.89 | 0.88 | 0.89 | 6,943 | 12 | 7,835 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/08/2013 | 1.44 | 1.28 | 1.33 | 18,501 | 24 | 13,416 |
01/07/2013 | 1.36 | 1.28 | 1.28 | 29,175 | 46 | 22,250 |
02/06/2013 | 1.40 | 1.25 | 1.37 | 128,122 | 35 | 93,273 |
01/05/2013 | 1.29 | 1.25 | 1.29 | 629 | 5 | 495 |
01/04/2013 | 1.35 | 1.26 | 1.26 | 17,102 | 28 | 13,451 |
03/03/2013 | 1.28 | 1.25 | 1.28 | 30,702 | 31 | 24,347 |
03/02/2013 | 1.36 | 1.25 | 1.32 | 46,516 | 23 | 36,959 |
02/01/2013 | 1.31 | 1.19 | 1.26 | 27,465 | 43 | 22,053 |
02/12/2012 | 1.30 | 1.19 | 1.21 | 21,300 | 41 | 17,281 |
01/11/2012 | 1.23 | 1.09 | 1.21 | 3,286,474 | 54 | 2,855,860 |
01/10/2012 | 1.09 | 1.04 | 1.06 | 13,084 | 14 | 12,359 |
02/09/2012 | 1.15 | 1.00 | 1.05 | 9,402 | 44 | 8,780 |
01/08/2012 | 1.22 | 1.16 | 1.16 | 4,806 | 6 | 4,071 |
01/07/2012 | 1.39 | 1.14 | 1.18 | 103,995 | 86 | 86,004 |
03/06/2012 | 1.32 | 1.25 | 1.28 | 32,025 | 28 | 25,453 |
01/05/2012 | 1.34 | 1.24 | 1.26 | 241,364 | 23 | 185,815 |
01/04/2012 | 1.37 | 1.32 | 1.34 | 21,414 | 23 | 15,901 |
01/03/2012 | 1.36 | 1.26 | 1.35 | 18,753 | 48 | 14,315 |
01/02/2012 | 1.47 | 1.24 | 1.36 | 169,301 | 141 | 124,491 |
02/01/2012 | 1.23 | 1.20 | 1.23 | 77,664 | 24 | 63,332 |