العربية للاستثمارات المالية أسعار تاريخية
مؤشر الأداء 03/12/2018
السوق الأول
أعلى سعر 1.76
سعر الإغلاق السابق 1.76
عدد العقود المنفذة 1
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.76
سعر الإفتتاح 1.76
عدد الأسهم 627
Div8.52
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.76
معدل السعر 1.76
P/E11.85
حجم التداول 1,104
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
04/04/2018 | 1.33 | 1.33 | 1.33 | 185 | 1 | 139 |
01/04/2018 | 1.33 | 1.33 | 1.33 | 1,330 | 1 | 1,000 |
29/03/2018 | 1.36 | 1.32 | 1.36 | 19,929 | 6 | 15,028 |
26/03/2018 | 1.33 | 1.31 | 1.31 | 1,080 | 2 | 815 |
20/03/2018 | 1.35 | 1.34 | 1.35 | 54,796 | 4 | 40,597 |
08/03/2018 | 1.30 | 1.30 | 1.30 | 650 | 2 | 500 |
07/03/2018 | 1.35 | 1.34 | 1.34 | 139,020 | 3 | 103,000 |
28/02/2018 | 1.28 | 1.28 | 1.28 | 6,400 | 1 | 5,000 |
26/02/2018 | 1.31 | 1.30 | 1.30 | 1,317 | 2 | 1,008 |
25/02/2018 | 1.33 | 1.33 | 1.33 | 158,287 | 2 | 119,013 |
18/02/2018 | 1.38 | 1.38 | 1.38 | 690 | 1 | 500 |
12/02/2018 | 1.32 | 1.32 | 1.32 | 310,200 | 4 | 235,000 |
07/02/2018 | 1.25 | 1.25 | 1.25 | 4,500 | 1 | 3,600 |
02/01/2018 | 1.26 | 1.26 | 1.26 | 2,520 | 1 | 2,000 |
27/12/2017 | 1.25 | 1.25 | 1.25 | 750 | 3 | 600 |
26/12/2017 | 1.26 | 1.25 | 1.25 | 8,060 | 7 | 6,400 |
24/12/2017 | 1.26 | 1.26 | 1.26 | 25,200 | 5 | 20,000 |
21/12/2017 | 1.26 | 1.25 | 1.25 | 25,021 | 6 | 20,017 |
20/12/2017 | 1.26 | 1.26 | 1.26 | 14,668 | 6 | 11,641 |
19/10/2017 | 1.26 | 1.26 | 1.26 | 12,600 | 4 | 10,000 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
26/03/2017 | 1.43 | 1.40 | 1.43 | 843 | 2 | 600 |
19/03/2017 | 1.41 | 1.40 | 1.41 | 3,662 | 3 | 2,606 |
05/03/2017 | 1.41 | 1.40 | 1.41 | 20,176 | 6 | 14,333 |
26/02/2017 | 1.42 | 1.40 | 1.40 | 18,270 | 10 | 13,000 |
19/02/2017 | 1.43 | 1.42 | 1.43 | 48,184 | 9 | 33,913 |
12/02/2017 | 1.42 | 1.42 | 1.42 | 4,127 | 4 | 2,906 |
05/02/2017 | 1.42 | 1.42 | 1.42 | 12,499 | 11 | 8,802 |
29/01/2017 | 1.41 | 1.41 | 1.41 | 14,100 | 3 | 10,000 |
22/01/2017 | 1.47 | 1.42 | 1.43 | 25,763 | 14 | 17,950 |
15/01/2017 | 1.47 | 1.43 | 1.45 | 73,171 | 47 | 50,550 |
08/01/2017 | 1.41 | 1.40 | 1.40 | 3,505 | 3 | 2,500 |
02/01/2017 | 1.43 | 1.41 | 1.43 | 1,423 | 3 | 1,000 |
26/12/2016 | 1.40 | 1.40 | 1.40 | 25,684 | 10 | 18,346 |
18/12/2016 | 1.40 | 1.40 | 1.40 | 11,200 | 9 | 8,000 |
11/12/2016 | 1.40 | 1.40 | 1.40 | 1,400 | 1 | 1,000 |
04/12/2016 | 1.40 | 1.40 | 1.40 | 7,000 | 1 | 5,000 |
27/11/2016 | 1.43 | 1.40 | 1.41 | 18,442 | 15 | 13,050 |
13/11/2016 | 1.45 | 1.40 | 1.43 | 20,073 | 17 | 14,070 |
06/11/2016 | 1.41 | 1.40 | 1.41 | 24,240 | 16 | 17,266 |
30/10/2016 | 1.40 | 1.40 | 1.40 | 8,729 | 15 | 6,235 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/11/2013 | 1.27 | 1.15 | 1.23 | 200,042 | 309 | 164,868 |
01/10/2013 | 1.18 | 1.06 | 1.15 | 256,130 | 208 | 225,693 |
01/09/2013 | 1.14 | 1.00 | 1.09 | 259,818 | 121 | 250,083 |
01/08/2013 | 1.09 | 1.00 | 1.04 | 67,140 | 133 | 65,023 |
01/07/2013 | 1.09 | 1.05 | 1.06 | 1,934,034 | 134 | 1,832,969 |
02/06/2013 | 1.11 | 1.05 | 1.10 | 174,916 | 219 | 163,024 |
01/05/2013 | 1.14 | 1.02 | 1.04 | 213,758 | 402 | 198,945 |
01/04/2013 | 1.53 | 1.05 | 1.05 | 1,181,974 | 1,031 | 885,776 |
03/03/2013 | 1.26 | 1.02 | 1.26 | 1,002,490 | 845 | 857,860 |
03/02/2013 | 1.04 | 1.00 | 1.02 | 95,977 | 152 | 94,420 |
02/01/2013 | 1.04 | 0.99 | 1.01 | 18,739 | 78 | 18,603 |
02/12/2012 | 1.06 | 1.00 | 1.00 | 655,133 | 89 | 636,123 |
01/11/2012 | 1.08 | 0.98 | 1.00 | 27,602 | 97 | 26,931 |
01/10/2012 | 1.00 | 0.96 | 0.96 | 10,529 | 23 | 10,702 |
02/09/2012 | 1.02 | 0.98 | 0.98 | 5,482 | 28 | 5,514 |
01/08/2012 | 1.05 | 1.00 | 1.01 | 5,973 | 29 | 5,874 |
01/07/2012 | 1.12 | 1.03 | 1.03 | 31,739 | 88 | 29,438 |
03/06/2012 | 1.22 | 1.02 | 1.07 | 58,896 | 160 | 54,136 |
01/05/2012 | 1.49 | 1.22 | 1.22 | 24,733 | 78 | 18,866 |
01/04/2012 | 1.63 | 1.42 | 1.42 | 158,015 | 103 | 100,147 |