البلاد للخدمات الطبية أسعار تاريخية
مؤشر الأداء 01/03/2022
السوق
أعلى سعر 0.88
سعر الإغلاق السابق 0.90
عدد العقود المنفذة 18
القطاعالخدمات الصحية
ادنى سعر 0.88
سعر الإفتتاح 0.88
عدد الأسهم 25,089
Div0.00
التغير عن سعر الإغلاق السابق -0.02
سعر الإغلاق 0.88
معدل السعر 0.88
P/E45.99
حجم التداول 22,078
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 24/03/2016 | 0.97 | 0.96 | 0.97 | 1,049 | 4 | 1,084 |
| 23/03/2016 | 0.97 | 0.97 | 0.97 | 1,067 | 7 | 1,100 |
| 22/03/2016 | 0.98 | 0.97 | 0.98 | 390 | 2 | 400 |
| 21/03/2016 | 1.00 | 0.96 | 0.98 | 27,253 | 28 | 28,178 |
| 20/03/2016 | 1.00 | 1.00 | 1.00 | 100 | 1 | 100 |
| 17/03/2016 | 0.99 | 0.99 | 0.99 | 198 | 1 | 200 |
| 16/03/2016 | 1.01 | 1.00 | 1.00 | 11,404 | 33 | 11,400 |
| 15/03/2016 | 1.00 | 0.99 | 1.00 | 995 | 3 | 1,000 |
| 13/03/2016 | 0.99 | 0.98 | 0.98 | 1,569 | 3 | 1,600 |
| 10/03/2016 | 1.00 | 0.99 | 0.99 | 8,823 | 25 | 8,900 |
| 09/03/2016 | 1.02 | 0.99 | 0.99 | 8,956 | 18 | 8,951 |
| 08/03/2016 | 1.07 | 0.99 | 1.01 | 21,427 | 35 | 21,094 |
| 07/03/2016 | 1.00 | 1.00 | 1.00 | 3,100 | 5 | 3,100 |
| 06/03/2016 | 1.00 | 1.00 | 1.00 | 2,646 | 10 | 2,646 |
| 03/03/2016 | 1.04 | 1.00 | 1.00 | 24,712 | 22 | 24,580 |
| 02/03/2016 | 1.03 | 1.03 | 1.03 | 1,391 | 5 | 1,350 |
| 01/03/2016 | 1.06 | 1.03 | 1.03 | 20,812 | 18 | 20,000 |
| 29/02/2016 | 1.06 | 1.06 | 1.06 | 212 | 1 | 200 |
| 25/02/2016 | 1.07 | 1.07 | 1.07 | 2,675 | 2 | 2,500 |
| 24/02/2016 | 1.08 | 1.07 | 1.08 | 2,626 | 4 | 2,450 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/01/2011 | 1.13 | 1.13 | 1.13 | 1,035 | 2 | 916 |
| 23/01/2011 | 1.13 | 1.13 | 1.13 | 38,011 | 18 | 33,638 |
| 16/01/2011 | 1.15 | 1.13 | 1.13 | 24,654 | 15 | 21,643 |
| 09/01/2011 | 1.16 | 1.16 | 1.16 | 116 | 1 | 100 |
| 02/01/2011 | 1.20 | 1.13 | 1.20 | 2,568 | 6 | 2,256 |
| 26/12/2010 | 1.18 | 1.12 | 1.18 | 19,612 | 2 | 17,510 |
| 05/12/2010 | 1.16 | 1.13 | 1.16 | 1,198 | 4 | 1,060 |
| 28/11/2010 | 1.14 | 1.13 | 1.13 | 11,640 | 7 | 10,300 |
| 21/11/2010 | 1.13 | 1.13 | 1.13 | 13,493 | 5 | 11,941 |
| 07/11/2010 | 1.13 | 1.13 | 1.13 | 1,018 | 9 | 901 |
| 31/10/2010 | 1.13 | 1.13 | 1.13 | 23,617 | 21 | 20,900 |
| 24/10/2010 | 1.15 | 1.10 | 1.13 | 8,549 | 8 | 7,583 |
| 17/10/2010 | 1.11 | 1.10 | 1.11 | 2,025 | 3 | 1,833 |
| 26/09/2010 | 1.15 | 1.10 | 1.10 | 67,954 | 22 | 60,000 |
| 19/09/2010 | 1.17 | 1.10 | 1.17 | 453 | 3 | 400 |
| 13/09/2010 | 1.15 | 1.10 | 1.10 | 7,614 | 12 | 6,703 |
| 05/09/2010 | 1.20 | 1.16 | 1.20 | 610 | 2 | 525 |
| 29/08/2010 | 1.17 | 1.17 | 1.17 | 8,424 | 3 | 7,200 |
| 22/08/2010 | 1.16 | 1.16 | 1.16 | 4,971 | 6 | 4,285 |
| 15/08/2010 | 1.16 | 1.16 | 1.16 | 12,670 | 13 | 10,922 |