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 |
|---|---|---|---|---|---|---|
| 19/07/2026 | 0.62 | 0.61 | 0.61 | 3,696 | 24 | 6,058 |
| 16/07/2026 | 0.62 | 0.62 | 0.62 | 2,604 | 11 | 4,200 |
| 14/07/2026 | 0.62 | 0.61 | 0.62 | 1,555 | 6 | 2,549 |
| 13/07/2026 | 0.62 | 0.62 | 0.62 | 567 | 3 | 914 |
| 12/07/2026 | 0.62 | 0.62 | 0.62 | 465 | 4 | 750 |
| 08/07/2026 | 0.62 | 0.62 | 0.62 | 177 | 3 | 286 |
| 07/07/2026 | 0.63 | 0.62 | 0.63 | 134 | 2 | 214 |
| 06/07/2026 | 0.63 | 0.62 | 0.63 | 1,148 | 5 | 1,850 |
| 05/07/2026 | 0.63 | 0.63 | 0.63 | 756 | 9 | 1,200 |
| 02/07/2026 | 0.64 | 0.61 | 0.64 | 9,011 | 41 | 14,431 |
| 30/06/2026 | 0.62 | 0.61 | 0.62 | 1,319 | 9 | 2,151 |
| 29/06/2026 | 0.62 | 0.62 | 0.62 | 322 | 3 | 520 |
| 25/06/2026 | 0.63 | 0.62 | 0.62 | 5,055 | 15 | 8,097 |
| 24/06/2026 | 0.63 | 0.61 | 0.62 | 1,889 | 10 | 3,061 |
| 23/06/2026 | 0.62 | 0.62 | 0.62 | 806 | 5 | 1,300 |
| 22/06/2026 | 0.62 | 0.62 | 0.62 | 1,509 | 10 | 2,434 |
| 21/06/2026 | 0.62 | 0.62 | 0.62 | 3,718 | 13 | 5,996 |
| 18/06/2026 | 0.62 | 0.61 | 0.62 | 2,115 | 11 | 3,458 |
| 14/06/2026 | 0.63 | 0.62 | 0.63 | 3,049 | 21 | 4,917 |
| 11/06/2026 | 0.62 | 0.62 | 0.62 | 806 | 7 | 1,300 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2025 | 0.81 | 0.75 | 0.75 | 110,042 | 268 | 142,053 |
| 10/08/2025 | 0.75 | 0.72 | 0.73 | 35,985 | 103 | 48,712 |
| 03/08/2025 | 0.76 | 0.71 | 0.71 | 54,561 | 161 | 75,621 |
| 27/07/2025 | 0.81 | 0.72 | 0.75 | 49,264 | 160 | 64,088 |
| 20/07/2025 | 0.77 | 0.73 | 0.74 | 30,242 | 80 | 40,552 |
| 13/07/2025 | 0.79 | 0.74 | 0.76 | 16,942 | 73 | 22,275 |
| 06/07/2025 | 0.80 | 0.75 | 0.75 | 45,999 | 136 | 59,339 |
| 29/06/2025 | 0.82 | 0.76 | 0.78 | 64,706 | 198 | 83,024 |
| 22/06/2025 | 0.83 | 0.78 | 0.82 | 111,758 | 274 | 137,711 |
| 15/06/2025 | 0.79 | 0.70 | 0.79 | 160,275 | 493 | 216,351 |
| 11/06/2025 | 0.85 | 0.76 | 0.76 | 103,121 | 237 | 130,781 |
| 01/06/2025 | 0.88 | 0.80 | 0.84 | 190,724 | 414 | 229,679 |
| 26/05/2025 | 1.03 | 0.92 | 0.92 | 84,550 | 134 | 84,099 |
| 18/05/2025 | 0.93 | 0.78 | 0.93 | 142,151 | 319 | 167,786 |
| 11/05/2025 | 0.75 | 0.63 | 0.75 | 83,963 | 140 | 121,191 |
| 04/05/2025 | 0.60 | 0.52 | 0.60 | 104,418 | 185 | 181,320 |
| 27/04/2025 | 0.50 | 0.45 | 0.50 | 30,349 | 95 | 63,458 |
| 20/04/2025 | 0.48 | 0.45 | 0.47 | 24,340 | 101 | 52,223 |
| 13/04/2025 | 0.46 | 0.43 | 0.45 | 28,993 | 100 | 64,943 |
| 06/04/2025 | 0.45 | 0.41 | 0.43 | 45,917 | 174 | 107,524 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2021 | 0.49 | 0.44 | 0.46 | 32,034 | 79 | 70,041 |
| 01/08/2021 | 0.51 | 0.46 | 0.50 | 34,462 | 68 | 71,947 |
| 01/07/2021 | 0.58 | 0.47 | 0.48 | 120,216 | 251 | 231,402 |
| 01/06/2021 | 0.64 | 0.54 | 0.57 | 144,040 | 234 | 249,153 |
| 02/05/2021 | 0.61 | 0.54 | 0.56 | 194,956 | 295 | 343,334 |
| 01/04/2021 | 0.65 | 0.53 | 0.56 | 279,664 | 550 | 477,342 |
| 01/03/2021 | 0.60 | 0.52 | 0.60 | 56,798 | 154 | 100,686 |
| 01/02/2021 | 0.57 | 0.51 | 0.56 | 58,067 | 153 | 107,638 |
| 03/01/2021 | 0.64 | 0.57 | 0.58 | 326,690 | 603 | 541,337 |
| 01/12/2020 | 0.61 | 0.56 | 0.57 | 229,134 | 288 | 394,891 |
| 01/11/2020 | 0.60 | 0.57 | 0.59 | 123,241 | 219 | 210,747 |
| 01/10/2020 | 0.63 | 0.56 | 0.58 | 1,074,774 | 514 | 1,798,601 |
| 01/09/2020 | 0.61 | 0.54 | 0.57 | 267,787 | 497 | 468,014 |
| 04/08/2020 | 0.61 | 0.53 | 0.55 | 181,779 | 423 | 319,848 |
| 01/07/2020 | 0.60 | 0.51 | 0.60 | 110,595 | 238 | 192,453 |
| 01/06/2020 | 0.61 | 0.51 | 0.54 | 34,291 | 147 | 63,002 |
| 01/03/2020 | 0.76 | 0.55 | 0.55 | 66,259 | 136 | 95,139 |
| 02/02/2020 | 0.73 | 0.61 | 0.73 | 85,784 | 320 | 123,761 |
| 02/01/2020 | 0.81 | 0.63 | 0.63 | 121,801 | 170 | 165,365 |
| 01/12/2019 | 0.87 | 0.73 | 0.79 | 44,713 | 69 | 54,981 |