المتكاملة للنقل المتعدد أسعار تاريخية
مؤشر الأداء 19/10/2026
السوق الثاني
أعلى سعر 0.62
سعر الإغلاق السابق 0.62
عدد العقود المنفذة 9
القطاعالنقل
ادنى سعر 0.62
سعر الإفتتاح 0.62
عدد الأسهم 4,447
Div0.00
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.62
معدل السعر 0.62
P/EN
حجم التداول 2,757
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/10/2026 | 0.62 | 0.62 | 0.62 | 2,757 | 9 | 4,447 |
| 18/10/2026 | 0.62 | 0.62 | 0.62 | 3,100 | 7 | 5,000 |
| 15/10/2026 | 0.63 | 0.62 | 0.62 | 2,483 | 7 | 4,005 |
| 14/10/2026 | 0.63 | 0.62 | 0.63 | 5,631 | 14 | 9,082 |
| 13/10/2026 | 0.62 | 0.62 | 0.62 | 1,859 | 12 | 2,999 |
| 12/10/2026 | 0.62 | 0.62 | 0.62 | 453 | 6 | 730 |
| 11/10/2026 | 0.62 | 0.62 | 0.62 | 5,442 | 18 | 8,778 |
| 08/10/2026 | 0.62 | 0.62 | 0.62 | 3,224 | 12 | 5,200 |
| 07/10/2026 | 0.62 | 0.62 | 0.62 | 621 | 4 | 1,002 |
| 06/10/2026 | 0.62 | 0.62 | 0.62 | 4,154 | 13 | 6,700 |
| 05/10/2026 | 0.63 | 0.62 | 0.62 | 4,097 | 17 | 6,600 |
| 04/10/2026 | 0.63 | 0.61 | 0.62 | 6,948 | 23 | 11,189 |
| 01/10/2026 | 0.62 | 0.61 | 0.62 | 776 | 6 | 1,267 |
| 30/09/2026 | 0.62 | 0.62 | 0.62 | 711 | 5 | 1,146 |
| 29/09/2026 | 0.62 | 0.61 | 0.62 | 4,100 | 11 | 6,629 |
| 28/09/2026 | 0.62 | 0.62 | 0.62 | 4,259 | 17 | 6,870 |
| 27/09/2026 | 0.64 | 0.62 | 0.62 | 11,683 | 33 | 18,826 |
| 24/09/2026 | 0.64 | 0.64 | 0.64 | 6 | 1 | 10 |
| 23/09/2026 | 0.63 | 0.63 | 0.63 | 901 | 9 | 1,430 |
| 22/09/2026 | 0.64 | 0.63 | 0.64 | 2,211 | 12 | 3,509 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/10/2026 | 0.63 | 0.62 | 0.62 | 15,868 | 57 | 25,594 |
| 04/10/2026 | 0.63 | 0.61 | 0.62 | 19,044 | 69 | 30,691 |
| 27/09/2026 | 0.64 | 0.61 | 0.62 | 21,528 | 72 | 34,738 |
| 20/09/2026 | 0.65 | 0.62 | 0.64 | 8,351 | 48 | 13,236 |
| 13/09/2026 | 0.66 | 0.61 | 0.66 | 59,663 | 132 | 93,426 |
| 06/09/2026 | 0.63 | 0.61 | 0.61 | 20,898 | 69 | 33,759 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 0.66 | 0.61 | 0.62 | 121,314 | 372 | 192,303 |
| 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 |