السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 15/04/2024
السوق الأول
أعلى سعر 1.15
سعر الإغلاق السابق 1.19
عدد العقود المنفذة 1
القطاعالنقل
ادنى سعر 1.15
سعر الإفتتاح 1.15
عدد الأسهم 125
Div4.35
التغير عن سعر الإغلاق السابق -0.04
سعر الإغلاق 1.15
معدل السعر 1.15
P/E10.17
حجم التداول 144
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
17/01/2024 | 1.18 | 1.18 | 1.18 | 1 | 1 | 1 |
16/01/2024 | 1.18 | 1.16 | 1.18 | 2,532 | 4 | 2,163 |
15/01/2024 | 1.16 | 1.08 | 1.16 | 4,256 | 12 | 3,854 |
14/01/2024 | 1.08 | 1.08 | 1.08 | 1 | 1 | 1 |
09/01/2024 | 1.10 | 1.05 | 1.10 | 2,241 | 5 | 2,112 |
08/01/2024 | 1.05 | 1.05 | 1.05 | 1 | 1 | 1 |
07/01/2024 | 1.05 | 1.05 | 1.05 | 1 | 1 | 1 |
28/12/2023 | 1.05 | 1.03 | 1.05 | 2,101 | 7 | 2,039 |
21/12/2023 | 1.05 | 1.05 | 1.05 | 2 | 2 | 2 |
20/12/2023 | 1.05 | 1.05 | 1.05 | 21 | 1 | 20 |
17/12/2023 | 1.04 | 1.03 | 1.04 | 2,070 | 2 | 2,000 |
11/12/2023 | 1.07 | 1.07 | 1.07 | 1,070 | 2 | 1,000 |
10/12/2023 | 1.08 | 1.00 | 1.00 | 100 | 2 | 100 |
04/12/2023 | 1.07 | 1.07 | 1.07 | 32 | 2 | 30 |
30/11/2023 | 1.05 | 1.05 | 1.05 | 5,292 | 4 | 5,040 |
29/11/2023 | 1.09 | 1.09 | 1.09 | 228,080 | 4 | 209,248 |
28/11/2023 | 1.09 | 1.09 | 1.09 | 32,711 | 2 | 30,010 |
23/11/2023 | 1.06 | 1.06 | 1.06 | 901 | 1 | 850 |
21/11/2023 | 1.10 | 1.10 | 1.10 | 12 | 1 | 11 |
19/11/2023 | 1.10 | 1.05 | 1.10 | 165,179 | 5 | 150,170 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
14/05/2023 | 1.20 | 1.18 | 1.20 | 976 | 4 | 826 |
07/05/2023 | 1.25 | 1.18 | 1.25 | 255 | 4 | 204 |
25/04/2023 | 1.27 | 1.27 | 1.27 | 152 | 2 | 120 |
02/04/2023 | 1.19 | 1.14 | 1.19 | 32,410 | 11 | 27,314 |
26/03/2023 | 1.20 | 1.17 | 1.18 | 2,913 | 5 | 2,470 |
19/03/2023 | 1.20 | 1.17 | 1.20 | 1,218 | 6 | 1,025 |
12/03/2023 | 1.20 | 1.16 | 1.19 | 80,605 | 18 | 68,492 |
05/03/2023 | 1.19 | 1.16 | 1.19 | 3,074 | 13 | 2,622 |
26/02/2023 | 1.23 | 1.14 | 1.20 | 14,137 | 46 | 12,036 |
19/02/2023 | 1.30 | 1.20 | 1.22 | 56,530 | 67 | 46,018 |
12/02/2023 | 1.16 | 1.00 | 1.16 | 168,830 | 161 | 160,581 |
05/02/2023 | 1.00 | 1.00 | 1.00 | 1,583 | 2 | 1,583 |
29/01/2023 | 1.01 | 0.98 | 1.00 | 17,345 | 27 | 17,291 |
22/01/2023 | 1.00 | 0.98 | 1.00 | 65,047 | 13 | 65,575 |
15/01/2023 | 0.99 | 0.98 | 0.98 | 251 | 3 | 254 |
08/01/2023 | 1.01 | 0.99 | 1.00 | 2,894 | 12 | 2,898 |
02/01/2023 | 1.01 | 0.99 | 0.99 | 1,708 | 3 | 1,720 |
26/12/2022 | 1.02 | 0.97 | 1.02 | 16,465 | 24 | 16,388 |
18/12/2022 | 0.96 | 0.89 | 0.96 | 23,351 | 45 | 25,504 |
11/12/2022 | 0.97 | 0.95 | 0.97 | 201 | 3 | 211 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
01/11/2020 | 0.55 | 0.52 | 0.53 | 25,918 | 40 | 48,864 |
01/10/2020 | 0.55 | 0.52 | 0.53 | 16,964 | 29 | 31,493 |
01/09/2020 | 0.57 | 0.53 | 0.57 | 27,547 | 50 | 50,222 |
04/08/2020 | 0.58 | 0.55 | 0.55 | 19,946 | 43 | 35,210 |
01/07/2020 | 0.58 | 0.50 | 0.57 | 75,898 | 132 | 143,310 |
01/06/2020 | 0.53 | 0.46 | 0.53 | 98,518 | 90 | 198,817 |
10/05/2020 | 0.48 | 0.46 | 0.47 | 4,372 | 8 | 9,300 |
01/03/2020 | 0.55 | 0.49 | 0.49 | 26,950 | 37 | 53,079 |
02/02/2020 | 0.56 | 0.51 | 0.54 | 78,372 | 166 | 142,993 |
02/01/2020 | 0.55 | 0.50 | 0.52 | 14,115 | 38 | 27,109 |
01/12/2019 | 0.55 | 0.49 | 0.53 | 110,744 | 235 | 211,450 |
03/11/2019 | 0.55 | 0.49 | 0.49 | 164,406 | 344 | 311,623 |
01/10/2019 | 0.52 | 0.49 | 0.49 | 99,765 | 195 | 199,714 |
01/09/2019 | 0.56 | 0.48 | 0.50 | 197,519 | 324 | 386,433 |
01/08/2019 | 0.61 | 0.54 | 0.55 | 364,056 | 410 | 631,863 |
01/07/2019 | 0.62 | 0.53 | 0.57 | 841,330 | 984 | 1,462,306 |
02/06/2019 | 0.59 | 0.41 | 0.54 | 575,496 | 710 | 1,097,650 |
01/05/2019 | 0.46 | 0.37 | 0.44 | 123,641 | 224 | 289,438 |
01/04/2019 | 0.40 | 0.37 | 0.38 | 48,549 | 97 | 127,546 |
03/03/2019 | 0.43 | 0.38 | 0.40 | 34,412 | 88 | 86,327 |