مصانع الكابلات المتحدة أسعار تاريخية
مؤشر الأداء 09/04/2026
السوق الثاني
أعلى سعر 1.26
سعر الإغلاق السابق 1.26
عدد العقود المنفذة 68
القطاعالصناعات الكهربائية
ادنى سعر 1.24
سعر الإفتتاح 1.26
عدد الأسهم 190,874
Div5.60
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.25
معدل السعر 1.25
P/E12.31
حجم التداول 238,691
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/04/2026 | 1.26 | 1.24 | 1.25 | 238,691 | 68 | 190,874 |
| 08/04/2026 | 1.29 | 1.24 | 1.26 | 655,557 | 226 | 519,446 |
| 07/04/2026 | 1.24 | 1.21 | 1.24 | 71,918 | 61 | 58,536 |
| 06/04/2026 | 1.25 | 1.21 | 1.23 | 897,948 | 258 | 726,555 |
| 05/04/2026 | 1.22 | 1.18 | 1.22 | 886,047 | 220 | 739,230 |
| 02/04/2026 | 1.17 | 1.15 | 1.17 | 163,049 | 78 | 140,505 |
| 01/04/2026 | 1.16 | 1.12 | 1.16 | 696,559 | 181 | 610,692 |
| 31/03/2026 | 1.14 | 1.12 | 1.14 | 126,988 | 62 | 113,001 |
| 30/03/2026 | 1.15 | 1.13 | 1.14 | 673,693 | 137 | 591,210 |
| 29/03/2026 | 1.15 | 1.12 | 1.14 | 682,994 | 102 | 598,032 |
| 26/03/2026 | 1.13 | 1.11 | 1.13 | 111,642 | 75 | 99,747 |
| 25/03/2026 | 1.14 | 1.13 | 1.13 | 130,015 | 39 | 114,844 |
| 24/03/2026 | 1.16 | 1.14 | 1.15 | 248,057 | 70 | 217,030 |
| 19/03/2026 | 1.17 | 1.15 | 1.16 | 358,400 | 84 | 311,364 |
| 18/03/2026 | 1.18 | 1.15 | 1.16 | 285,172 | 63 | 247,328 |
| 17/03/2026 | 1.18 | 1.16 | 1.17 | 55,739 | 29 | 47,652 |
| 16/03/2026 | 1.18 | 1.16 | 1.17 | 465,497 | 153 | 398,984 |
| 15/03/2026 | 1.18 | 1.18 | 1.18 | 33,080 | 13 | 28,034 |
| 11/03/2026 | 1.24 | 1.22 | 1.24 | 170,938 | 96 | 139,834 |
| 10/03/2026 | 1.23 | 1.20 | 1.23 | 321,254 | 112 | 263,697 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 05/04/2026 | 1.29 | 1.18 | 1.25 | 2,750,161 | 833 | 2,234,641 |
| 29/03/2026 | 1.17 | 1.12 | 1.17 | 2,343,283 | 560 | 2,053,440 |
| 24/03/2026 | 1.16 | 1.11 | 1.13 | 489,715 | 184 | 431,621 |
| 15/03/2026 | 1.18 | 1.15 | 1.16 | 1,197,887 | 342 | 1,033,362 |
| 08/03/2026 | 1.24 | 1.20 | 1.24 | 545,051 | 249 | 447,318 |
| 01/03/2026 | 1.22 | 1.15 | 1.21 | 664,551 | 298 | 564,096 |
| 22/02/2026 | 1.20 | 1.17 | 1.19 | 700,249 | 159 | 589,312 |
| 15/02/2026 | 1.20 | 1.17 | 1.19 | 658,491 | 241 | 556,181 |
| 08/02/2026 | 1.23 | 1.18 | 1.19 | 943,767 | 379 | 788,422 |
| 01/02/2026 | 1.25 | 1.20 | 1.23 | 1,197,697 | 393 | 981,175 |
| 25/01/2026 | 1.24 | 1.17 | 1.22 | 2,248,728 | 608 | 1,876,372 |
| 18/01/2026 | 1.28 | 1.25 | 1.28 | 395,865 | 242 | 314,221 |
| 11/01/2026 | 1.29 | 1.22 | 1.26 | 1,018,090 | 470 | 805,805 |
| 04/01/2026 | 1.30 | 1.24 | 1.27 | 1,452,469 | 506 | 1,137,635 |
| 28/12/2025 | 1.28 | 1.23 | 1.27 | 1,090,004 | 425 | 868,755 |
| 21/12/2025 | 1.29 | 1.23 | 1.26 | 1,729,676 | 577 | 1,379,352 |
| 14/12/2025 | 1.32 | 1.21 | 1.28 | 4,105,269 | 1,352 | 3,220,359 |
| 07/12/2025 | 1.24 | 1.18 | 1.21 | 2,752,782 | 895 | 2,278,766 |
| 30/11/2025 | 1.20 | 1.16 | 1.19 | 2,028,376 | 786 | 1,714,861 |
| 23/11/2025 | 1.17 | 1.13 | 1.16 | 1,250,542 | 580 | 1,092,035 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/03/2026 | 1.24 | 1.11 | 1.14 | 4,380,880 | 1,374 | 3,778,640 |
| 01/02/2026 | 1.25 | 1.17 | 1.19 | 3,500,204 | 1,172 | 2,915,090 |
| 04/01/2026 | 1.30 | 1.17 | 1.22 | 5,115,151 | 1,826 | 4,134,033 |
| 01/12/2025 | 1.32 | 1.17 | 1.27 | 10,854,578 | 3,736 | 8,743,862 |
| 02/11/2025 | 1.20 | 1.01 | 1.20 | 10,975,424 | 4,441 | 9,877,231 |
| 01/10/2025 | 1.06 | 0.86 | 1.05 | 17,074,534 | 6,167 | 17,415,925 |
| 01/09/2025 | 0.92 | 0.85 | 0.85 | 1,179,178 | 1,103 | 1,351,499 |
| 03/08/2025 | 0.92 | 0.84 | 0.92 | 1,917,284 | 1,453 | 2,175,341 |
| 01/07/2025 | 0.95 | 0.86 | 0.88 | 2,685,892 | 1,764 | 2,981,763 |
| 01/06/2025 | 0.97 | 0.82 | 0.90 | 2,386,672 | 1,741 | 2,648,742 |
| 04/05/2025 | 1.00 | 0.68 | 0.92 | 3,502,928 | 2,505 | 4,181,035 |
| 03/04/2025 | 0.71 | 0.53 | 0.71 | 1,899,998 | 1,274 | 3,078,671 |
| 02/03/2025 | 0.64 | 0.55 | 0.56 | 587,903 | 520 | 1,006,311 |
| 02/02/2025 | 0.63 | 0.58 | 0.62 | 1,002,486 | 919 | 1,662,047 |
| 02/01/2025 | 0.63 | 0.56 | 0.63 | 1,126,851 | 989 | 1,887,315 |
| 01/12/2024 | 0.61 | 0.55 | 0.58 | 1,046,991 | 1,120 | 1,817,472 |
| 03/11/2024 | 0.60 | 0.48 | 0.60 | 1,963,577 | 1,927 | 3,616,940 |
| 01/10/2024 | 0.49 | 0.44 | 0.49 | 583,475 | 686 | 1,250,614 |
| 01/09/2024 | 0.47 | 0.43 | 0.45 | 390,046 | 511 | 866,010 |
| 01/08/2024 | 0.47 | 0.38 | 0.46 | 998,535 | 1,162 | 2,366,832 |