المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 07/09/2026
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.63
عدد العقود المنفذة 28
القطاعالنقل
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 17,569
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.62
معدل السعر 0.62
P/EN
حجم التداول 10,893
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 07/09/2026 | 0.62 | 0.62 | 0.62 | 10,893 | 28 | 17,569 |
| 06/09/2026 | 0.63 | 0.62 | 0.63 | 825 | 5 | 1,315 |
| 03/09/2026 | 0.63 | 0.63 | 0.63 | 2,146 | 12 | 3,407 |
| 02/09/2026 | 0.63 | 0.63 | 0.63 | 3,394 | 25 | 5,388 |
| 01/09/2026 | 0.64 | 0.63 | 0.63 | 6,109 | 20 | 9,616 |
| 31/08/2026 | 0.64 | 0.63 | 0.63 | 1,798 | 11 | 2,854 |
| 30/08/2026 | 0.64 | 0.63 | 0.64 | 2,002 | 6 | 3,177 |
| 27/08/2026 | 0.64 | 0.63 | 0.64 | 7,727 | 20 | 12,231 |
| 26/08/2026 | 0.64 | 0.63 | 0.64 | 24,565 | 77 | 38,546 |
| 24/08/2026 | 0.63 | 0.62 | 0.63 | 8,037 | 20 | 12,800 |
| 23/08/2026 | 0.62 | 0.62 | 0.62 | 2,172 | 8 | 3,504 |
| 20/08/2026 | 0.62 | 0.61 | 0.62 | 1,906 | 6 | 3,114 |
| 19/08/2026 | 0.62 | 0.61 | 0.62 | 1,193 | 8 | 1,955 |
| 18/08/2026 | 0.62 | 0.61 | 0.62 | 612 | 3 | 1,003 |
| 17/08/2026 | 0.62 | 0.61 | 0.62 | 2,599 | 17 | 4,256 |
| 16/08/2026 | 0.61 | 0.61 | 0.61 | 1,037 | 7 | 1,700 |
| 13/08/2026 | 0.62 | 0.61 | 0.61 | 611 | 3 | 1,002 |
| 12/08/2026 | 0.62 | 0.61 | 0.62 | 1,105 | 7 | 1,800 |
| 11/08/2026 | 0.62 | 0.61 | 0.62 | 238 | 3 | 390 |
| 09/08/2026 | 0.61 | 0.61 | 0.61 | 1,647 | 3 | 2,700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/08/2026 | 0.64 | 0.63 | 0.63 | 15,449 | 74 | 24,442 |
| 23/08/2026 | 0.64 | 0.62 | 0.64 | 42,501 | 125 | 67,081 |
| 16/08/2026 | 0.62 | 0.61 | 0.62 | 7,346 | 41 | 12,028 |
| 09/08/2026 | 0.62 | 0.61 | 0.61 | 3,601 | 16 | 5,892 |
| 02/08/2026 | 0.63 | 0.61 | 0.61 | 16,805 | 42 | 27,424 |
| 26/07/2026 | 0.63 | 0.60 | 0.61 | 27,362 | 103 | 44,896 |
| 19/07/2026 | 0.62 | 0.61 | 0.62 | 4,219 | 29 | 6,909 |
| 12/07/2026 | 0.62 | 0.61 | 0.62 | 5,191 | 24 | 8,413 |
| 05/07/2026 | 0.63 | 0.62 | 0.62 | 2,215 | 19 | 3,550 |
| 28/06/2026 | 0.64 | 0.61 | 0.64 | 10,652 | 53 | 17,102 |
| 21/06/2026 | 0.63 | 0.61 | 0.62 | 12,977 | 53 | 20,888 |
| 14/06/2026 | 0.63 | 0.61 | 0.62 | 5,164 | 32 | 8,375 |
| 07/06/2026 | 0.64 | 0.62 | 0.62 | 14,892 | 56 | 23,783 |
| 31/05/2026 | 0.66 | 0.63 | 0.64 | 24,366 | 69 | 37,908 |
| 24/05/2026 | 0.65 | 0.63 | 0.65 | 6,977 | 29 | 10,822 |
| 17/05/2026 | 0.64 | 0.62 | 0.62 | 13,370 | 53 | 21,188 |
| 10/05/2026 | 0.64 | 0.62 | 0.63 | 14,349 | 45 | 22,636 |
| 03/05/2026 | 0.65 | 0.62 | 0.63 | 21,732 | 53 | 34,661 |
| 26/04/2026 | 0.66 | 0.62 | 0.64 | 23,604 | 77 | 36,815 |
| 19/04/2026 | 0.63 | 0.62 | 0.63 | 8,487 | 36 | 13,661 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 0.64 | 0.61 | 0.63 | 74,053 | 241 | 118,456 |
| 01/07/2026 | 0.64 | 0.60 | 0.61 | 47,998 | 216 | 78,199 |
| 01/06/2026 | 0.66 | 0.61 | 0.62 | 55,000 | 211 | 87,290 |
| 03/05/2026 | 0.65 | 0.62 | 0.64 | 60,466 | 191 | 95,642 |
| 01/04/2026 | 0.66 | 0.61 | 0.64 | 55,137 | 212 | 87,283 |
| 01/03/2026 | 0.66 | 0.62 | 0.62 | 46,340 | 224 | 73,033 |
| 01/02/2026 | 0.75 | 0.65 | 0.65 | 72,054 | 273 | 102,059 |
| 04/01/2026 | 0.79 | 0.71 | 0.74 | 380,573 | 660 | 501,084 |
| 01/12/2025 | 0.76 | 0.70 | 0.74 | 259,426 | 577 | 355,420 |
| 02/11/2025 | 0.73 | 0.64 | 0.70 | 139,547 | 489 | 204,011 |
| 01/10/2025 | 0.73 | 0.68 | 0.72 | 65,967 | 319 | 93,033 |
| 01/09/2025 | 0.75 | 0.66 | 0.72 | 125,186 | 477 | 176,220 |
| 03/08/2025 | 0.81 | 0.71 | 0.75 | 231,445 | 645 | 308,175 |
| 01/07/2025 | 0.81 | 0.72 | 0.75 | 172,475 | 551 | 225,079 |
| 01/06/2025 | 0.88 | 0.70 | 0.79 | 600,556 | 1,514 | 758,721 |
| 04/05/2025 | 1.03 | 0.52 | 0.92 | 415,082 | 778 | 554,396 |
| 03/04/2025 | 0.50 | 0.41 | 0.50 | 131,511 | 482 | 292,378 |
| 02/03/2025 | 0.49 | 0.45 | 0.46 | 47,789 | 180 | 101,454 |
| 02/02/2025 | 0.54 | 0.46 | 0.49 | 131,728 | 590 | 261,947 |
| 02/01/2025 | 0.61 | 0.45 | 0.47 | 340,434 | 1,193 | 643,534 |