المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 21/04/2024
السوق الأول
أعلى سعر 2.04
سعر الإغلاق السابق 2.10
عدد العقود المنفذة 2
القطاعالخدمات الصحية
ادنى سعر 2.04
سعر الإفتتاح 2.04
عدد الأسهم 26
Div0.00
التغير عن سعر الإغلاق السابق -0.06
سعر الإغلاق 2.04
معدل السعر 2.04
P/E48.77
حجم التداول 53
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
05/10/2022 | 1.75 | 1.75 | 1.75 | 3,500 | 1 | 2,000 |
04/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
03/10/2022 | 1.80 | 1.80 | 1.80 | 3,600 | 1 | 2,000 |
02/10/2022 | 1.80 | 1.76 | 1.80 | 27,358 | 4 | 15,310 |
29/09/2022 | 1.80 | 1.74 | 1.80 | 4,793 | 5 | 2,700 |
28/09/2022 | 1.83 | 1.80 | 1.80 | 1,802 | 2 | 1,001 |
27/09/2022 | 1.80 | 1.68 | 1.80 | 5,707 | 6 | 3,272 |
26/09/2022 | 1.76 | 1.71 | 1.76 | 7,687 | 6 | 4,410 |
25/09/2022 | 1.71 | 1.70 | 1.71 | 3,410 | 2 | 2,000 |
22/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
21/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
20/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
19/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
18/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
15/09/2022 | 1.70 | 1.70 | 1.70 | 3,400 | 1 | 2,000 |
14/09/2022 | 1.70 | 1.68 | 1.70 | 2,535 | 3 | 1,500 |
13/09/2022 | 1.68 | 1.65 | 1.68 | 3,330 | 4 | 2,000 |
12/09/2022 | 1.65 | 1.60 | 1.65 | 8,230 | 6 | 5,050 |
11/09/2022 | 1.60 | 1.60 | 1.60 | 21 | 1 | 13 |
08/09/2022 | 1.67 | 1.60 | 1.60 | 12,155 | 3 | 7,305 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
10/01/2021 | 1.32 | 1.30 | 1.32 | 2,038 | 3 | 1,559 |
03/01/2021 | 1.38 | 1.32 | 1.35 | 38,625 | 7 | 28,416 |
27/12/2020 | 1.36 | 1.33 | 1.36 | 2,870 | 5 | 2,147 |
20/12/2020 | 1.39 | 1.34 | 1.39 | 1,684 | 4 | 1,253 |
13/12/2020 | 1.44 | 1.38 | 1.38 | 969 | 6 | 700 |
06/12/2020 | 1.44 | 1.38 | 1.38 | 3,069 | 4 | 2,202 |
29/11/2020 | 1.42 | 1.39 | 1.39 | 3,287 | 14 | 2,343 |
22/11/2020 | 1.46 | 1.43 | 1.43 | 3,602 | 18 | 2,495 |
15/11/2020 | 1.50 | 1.50 | 1.50 | 57 | 3 | 38 |
01/11/2020 | 1.49 | 1.46 | 1.49 | 21 | 2 | 14 |
25/10/2020 | 1.55 | 1.50 | 1.50 | 82 | 2 | 53 |
18/10/2020 | 1.51 | 1.45 | 1.51 | 557 | 4 | 370 |
11/10/2020 | 1.55 | 1.44 | 1.50 | 5,949 | 29 | 3,993 |
04/10/2020 | 1.44 | 1.38 | 1.44 | 23,479 | 27 | 16,927 |
27/09/2020 | 1.40 | 1.39 | 1.40 | 2,413 | 9 | 1,731 |
20/09/2020 | 1.40 | 1.37 | 1.40 | 46,051 | 16 | 33,350 |
13/09/2020 | 1.60 | 1.38 | 1.44 | 11,318 | 11 | 7,185 |
06/09/2020 | 1.74 | 1.66 | 1.65 | 3,008 | 3 | 1,809 |
19/07/2020 | 1.81 | 1.80 | 1.80 | 3,078 | 5 | 1,710 |
12/07/2020 | 1.85 | 1.80 | 1.80 | 5,854 | 7 | 3,252 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/05/2015 | 0.66 | 0.62 | 0.62 | 6,286 | 29 | 9,750 |
01/04/2015 | 0.69 | 0.66 | 0.67 | 57,374 | 45 | 86,742 |
01/03/2015 | 0.74 | 0.69 | 0.69 | 19,070 | 16 | 27,629 |
01/02/2015 | 0.78 | 0.76 | 0.77 | 10,068 | 13 | 13,000 |
04/01/2015 | 0.75 | 0.67 | 0.75 | 17,221 | 14 | 23,590 |
01/12/2014 | 0.69 | 0.66 | 0.69 | 37,838 | 21 | 57,094 |
02/11/2014 | 0.69 | 0.68 | 0.69 | 42,494 | 11 | 61,679 |
01/10/2014 | 0.70 | 0.68 | 0.69 | 11,344 | 8 | 16,419 |
01/09/2014 | 0.71 | 0.69 | 0.69 | 36,528 | 19 | 52,925 |
03/08/2014 | 0.69 | 0.68 | 0.68 | 40,881 | 11 | 60,090 |
01/07/2014 | 0.69 | 0.68 | 0.68 | 6,862 | 3 | 10,090 |
01/06/2014 | 0.73 | 0.69 | 0.72 | 59,505 | 20 | 84,710 |
04/05/2014 | 0.74 | 0.70 | 0.73 | 59,612 | 30 | 84,475 |
01/04/2014 | 0.75 | 0.71 | 0.72 | 65,995 | 45 | 92,444 |
02/03/2014 | 0.76 | 0.71 | 0.75 | 55,861 | 26 | 76,054 |
02/02/2014 | 0.81 | 0.73 | 0.73 | 19,803 | 15 | 26,119 |
02/01/2014 | 0.78 | 0.76 | 0.76 | 14,533 | 6 | 18,927 |
01/12/2013 | 0.81 | 0.77 | 0.77 | 6,514 | 11 | 8,360 |
03/11/2013 | 0.82 | 0.75 | 0.82 | 22,586 | 28 | 28,632 |
01/10/2013 | 0.75 | 0.73 | 0.75 | 10,151 | 29 | 13,742 |