المتخصصة للتجارة والاستثمارات أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 1.28
سعر الإغلاق السابق 1.27
عدد العقود المنفذة 7
القطاعالخدمات التجارية
ادنى سعر 1.21
سعر الإفتتاح 1.28
عدد الأسهم 630
Div33.86
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 1.27
معدل السعر 1.22
P/E2.92
حجم التداول 769
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
06/06/2021 | 1.12 | 1.12 | 1.12 | 280 | 1 | 250 |
02/06/2021 | 1.07 | 1.07 | 1.07 | 1,070 | 1 | 1,000 |
04/05/2021 | 1.07 | 1.07 | 1.07 | 744 | 1 | 695 |
03/05/2021 | 1.07 | 1.07 | 1.07 | 214 | 1 | 200 |
19/04/2021 | 1.02 | 1.02 | 1.02 | 204 | 1 | 200 |
15/04/2021 | 0.98 | 0.98 | 0.98 | 103 | 1 | 105 |
28/03/2021 | 0.94 | 0.94 | 0.94 | 113 | 1 | 120 |
04/03/2021 | 0.90 | 0.90 | 0.90 | 7,279 | 1 | 8,088 |
24/02/2021 | 0.94 | 0.94 | 0.94 | 857 | 1 | 912 |
07/02/2021 | 0.98 | 0.98 | 0.98 | 86 | 1 | 88 |
20/10/2020 | 1.03 | 1.03 | 1.03 | 3,513 | 4 | 3,411 |
23/09/2020 | 1.08 | 1.08 | 1.08 | 1,134 | 3 | 1,050 |
17/09/2020 | 1.13 | 1.13 | 1.13 | 64 | 1 | 57 |
10/09/2020 | 1.13 | 1.13 | 1.13 | 1,130 | 2 | 1,000 |
08/09/2020 | 1.08 | 1.08 | 1.08 | 2,461 | 11 | 2,279 |
31/08/2020 | 1.03 | 1.03 | 1.03 | 21 | 1 | 20 |
24/08/2020 | 1.03 | 1.03 | 1.03 | 394 | 1 | 383 |
22/07/2020 | 1.08 | 1.08 | 1.08 | 594 | 2 | 550 |
09/07/2020 | 1.03 | 1.03 | 1.03 | 383 | 1 | 372 |
25/06/2020 | 1.08 | 1.08 | 1.08 | 216 | 1 | 200 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
28/08/2016 | 1.11 | 1.11 | 1.11 | 22 | 1 | 20 |
07/08/2016 | 1.06 | 1.06 | 1.06 | 17 | 1 | 16 |
24/07/2016 | 1.06 | 1.06 | 1.06 | 57 | 1 | 54 |
10/07/2016 | 1.06 | 1.06 | 1.06 | 147 | 1 | 139 |
19/06/2016 | 1.06 | 1.06 | 1.06 | 314 | 2 | 296 |
05/06/2016 | 1.09 | 1.09 | 1.09 | 177 | 1 | 162 |
24/04/2016 | 1.11 | 1.11 | 1.11 | 21,066 | 2 | 18,978 |
17/04/2016 | 1.16 | 1.15 | 1.15 | 435 | 2 | 378 |
27/03/2016 | 1.16 | 1.16 | 1.16 | 3,699 | 2 | 3,189 |
06/03/2016 | 1.22 | 1.22 | 1.22 | 4,044 | 3 | 3,315 |
21/02/2016 | 1.28 | 1.28 | 1.28 | 1,897 | 2 | 1,482 |
14/02/2016 | 1.28 | 1.28 | 1.28 | 1,455 | 2 | 1,137 |
07/02/2016 | 1.28 | 1.28 | 1.28 | 640 | 1 | 500 |
17/01/2016 | 1.28 | 1.28 | 1.28 | 512 | 1 | 400 |
10/01/2016 | 1.28 | 1.28 | 1.28 | 832 | 1 | 650 |
03/01/2016 | 1.28 | 1.28 | 1.28 | 887 | 4 | 693 |
27/12/2015 | 1.34 | 1.34 | 1.34 | 83 | 1 | 62 |
06/12/2015 | 1.28 | 1.28 | 1.28 | 228 | 1 | 178 |
08/11/2015 | 1.28 | 1.28 | 1.28 | 51 | 1 | 40 |
01/11/2015 | 1.28 | 1.27 | 1.28 | 73,788 | 2 | 58,100 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
03/01/2010 | 1.07 | 1.00 | 1.05 | 57,697 | 83 | 56,409 |
01/12/2009 | 1.15 | 1.00 | 1.04 | 146,587 | 205 | 137,276 |
01/11/2009 | 1.44 | 1.14 | 1.14 | 1,365,253 | 818 | 1,032,791 |
01/10/2009 | 1.50 | 1.00 | 1.38 | 1,399,036 | 890 | 1,082,226 |
01/09/2009 | 1.19 | 0.98 | 1.07 | 134,940 | 130 | 121,429 |
02/08/2009 | 1.10 | 0.96 | 1.03 | 45,113 | 82 | 43,194 |
01/07/2009 | 1.23 | 1.01 | 1.01 | 681,850 | 650 | 596,541 |
01/06/2009 | 1.25 | 1.02 | 1.05 | 1,249,875 | 1,020 | 1,091,679 |
03/05/2009 | 1.09 | 0.95 | 1.08 | 727,179 | 549 | 723,414 |
01/04/2009 | 1.06 | 0.92 | 0.98 | 460,129 | 685 | 463,475 |
01/03/2009 | 1.09 | 0.93 | 0.94 | 486,770 | 673 | 483,389 |
01/02/2009 | 1.14 | 0.93 | 0.99 | 364,875 | 612 | 341,445 |
04/01/2009 | 1.19 | 0.96 | 1.10 | 983,310 | 1,015 | 887,763 |
01/12/2008 | 1.05 | 0.88 | 0.94 | 489,196 | 642 | 513,658 |
02/11/2008 | 1.27 | 0.80 | 0.88 | 988,495 | 1,096 | 972,388 |
05/10/2008 | 1.42 | 0.99 | 1.15 | 347,436 | 463 | 288,185 |
01/09/2008 | 1.63 | 1.39 | 1.41 | 479,195 | 616 | 324,257 |
03/08/2008 | 1.72 | 1.53 | 1.62 | 1,366,693 | 1,090 | 833,579 |
01/07/2008 | 2.15 | 1.60 | 1.65 | 2,780,026 | 1,568 | 1,564,066 |
01/06/2008 | 2.19 | 1.73 | 1.84 | 4,831,823 | 2,075 | 2,428,306 |