التجمعات لخدمات التغذية والاسكان أسعار تاريخية
مؤشر الأداء 28/04/2024
السوق الثاني
أعلى سعر 0.46
سعر الإغلاق السابق 0.47
عدد العقود المنفذة 67
القطاعالعقارات
ادنى سعر 0.45
سعر الإفتتاح 0.46
عدد الأسهم 135,900
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.46
معدل السعر 0.45
P/E26.01
حجم التداول 61,255
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/07/2023 | 0.40 | 0.38 | 0.40 | 19,974 | 28 | 51,845 |
02/07/2023 | 0.40 | 0.39 | 0.40 | 8,028 | 16 | 20,490 |
26/06/2023 | 0.40 | 0.39 | 0.40 | 8,924 | 28 | 22,856 |
25/06/2023 | 0.40 | 0.39 | 0.40 | 12,452 | 23 | 31,912 |
22/06/2023 | 0.40 | 0.39 | 0.40 | 13,664 | 35 | 35,017 |
21/06/2023 | 0.40 | 0.39 | 0.40 | 46,174 | 52 | 116,100 |
20/06/2023 | 0.40 | 0.39 | 0.40 | 28,666 | 25 | 73,464 |
19/06/2023 | 0.40 | 0.38 | 0.40 | 13,046 | 24 | 33,450 |
18/06/2023 | 0.40 | 0.39 | 0.39 | 5,180 | 6 | 13,100 |
15/06/2023 | 0.41 | 0.40 | 0.40 | 45,316 | 97 | 113,286 |
14/06/2023 | 0.42 | 0.41 | 0.42 | 7,660 | 11 | 18,442 |
13/06/2023 | 0.42 | 0.41 | 0.42 | 2,584 | 9 | 6,300 |
12/06/2023 | 0.42 | 0.41 | 0.42 | 12,769 | 23 | 31,131 |
11/06/2023 | 0.42 | 0.40 | 0.42 | 21,215 | 33 | 51,858 |
08/06/2023 | 0.42 | 0.41 | 0.41 | 37,353 | 55 | 89,916 |
07/06/2023 | 0.42 | 0.41 | 0.42 | 5,098 | 13 | 12,183 |
06/06/2023 | 0.42 | 0.41 | 0.42 | 17,371 | 36 | 42,344 |
05/06/2023 | 0.42 | 0.41 | 0.42 | 33,564 | 36 | 79,964 |
04/06/2023 | 0.43 | 0.41 | 0.42 | 71,385 | 72 | 170,643 |
31/05/2023 | 0.41 | 0.40 | 0.41 | 29,736 | 49 | 73,574 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/06/2020 | 0.27 | 0.26 | 0.27 | 9,896 | 31 | 38,020 |
07/06/2020 | 0.27 | 0.26 | 0.27 | 81,224 | 121 | 311,660 |
31/05/2020 | 0.27 | 0.25 | 0.27 | 253,524 | 246 | 990,286 |
26/05/2020 | 0.28 | 0.26 | 0.26 | 41,458 | 33 | 158,785 |
08/03/2020 | 0.29 | 0.28 | 0.29 | 49,215 | 75 | 175,691 |
01/03/2020 | 0.30 | 0.29 | 0.29 | 36,469 | 80 | 125,704 |
23/02/2020 | 0.30 | 0.29 | 0.30 | 65,741 | 59 | 226,145 |
16/02/2020 | 0.30 | 0.29 | 0.30 | 105,509 | 122 | 360,783 |
09/02/2020 | 0.31 | 0.29 | 0.31 | 99,109 | 60 | 330,677 |
02/02/2020 | 0.31 | 0.30 | 0.31 | 51,818 | 78 | 172,574 |
26/01/2020 | 0.32 | 0.30 | 0.31 | 81,748 | 83 | 269,959 |
19/01/2020 | 0.32 | 0.30 | 0.32 | 135,467 | 141 | 437,261 |
12/01/2020 | 0.31 | 0.30 | 0.31 | 150,098 | 136 | 496,236 |
05/01/2020 | 0.33 | 0.30 | 0.30 | 203,498 | 164 | 662,483 |
29/12/2019 | 0.32 | 0.29 | 0.32 | 55,832 | 84 | 184,010 |
22/12/2019 | 0.31 | 0.29 | 0.30 | 70,779 | 96 | 238,758 |
15/12/2019 | 0.32 | 0.30 | 0.31 | 48,674 | 98 | 158,382 |
08/12/2019 | 0.33 | 0.31 | 0.32 | 61,888 | 83 | 196,990 |
01/12/2019 | 0.32 | 0.31 | 0.32 | 45,045 | 41 | 145,256 |
24/11/2019 | 0.32 | 0.30 | 0.31 | 25,240 | 74 | 81,225 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/06/2007 | 1.25 | 1.08 | 1.13 | 14,098,961 | 6,899 | 12,146,557 |
01/05/2007 | 1.21 | 1.07 | 1.11 | 8,462,903 | 5,530 | 7,469,767 |
01/04/2007 | 1.16 | 0.95 | 1.07 | 2,790,409 | 2,863 | 2,578,283 |
01/03/2007 | 1.22 | 1.11 | 1.14 | 2,659,719 | 2,328 | 2,292,750 |
01/02/2007 | 1.24 | 1.14 | 1.22 | 5,395,855 | 3,534 | 4,482,875 |
07/01/2007 | 1.29 | 1.10 | 1.16 | 9,213,650 | 5,162 | 7,589,856 |
03/12/2006 | 1.37 | 1.00 | 1.08 | 6,863,117 | 4,708 | 5,635,477 |
01/11/2006 | 1.47 | 1.14 | 1.19 | 7,430,828 | 4,007 | 5,531,893 |
01/10/2006 | 1.68 | 1.34 | 1.40 | 10,222,962 | 4,307 | 6,723,727 |
03/09/2006 | 1.76 | 1.41 | 1.48 | 25,437,824 | 8,740 | 15,820,948 |
01/08/2006 | 1.78 | 1.09 | 1.52 | 24,001,824 | 6,627 | 16,882,485 |
02/07/2006 | 1.25 | 0.95 | 1.14 | 4,999,968 | 2,594 | 4,598,094 |
01/06/2006 | 1.41 | 1.08 | 1.18 | 11,607,786 | 3,645 | 9,029,854 |
01/05/2006 | 1.27 | 0.92 | 1.27 | 7,817,884 | 3,432 | 7,086,794 |
02/04/2006 | 1.04 | 0.90 | 0.96 | 2,221,766 | 1,438 | 2,261,233 |
01/03/2006 | 0.98 | 0.81 | 0.92 | 794,880 | 812 | 874,347 |
01/02/2006 | 1.06 | 0.92 | 0.93 | 1,241,670 | 869 | 1,248,278 |
02/01/2006 | 1.13 | 0.92 | 0.99 | 821,237 | 756 | 779,186 |