المتصدرة للأعمال والمشاريع أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الثاني
أعلى سعر 1.27
سعر الإغلاق السابق 1.24
عدد العقود المنفذة 30
القطاعالصناعات الكيماوية
ادنى سعر 1.23
سعر الإفتتاح 1.24
عدد الأسهم 31,070
Div7.87
التغير عن سعر الإغلاق السابق 0.03
سعر الإغلاق 1.27
معدل السعر 1.25
P/EN
حجم التداول 38,675
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/08/2022 | 1.22 | 1.21 | 1.21 | 787 | 3 | 650 |
| 09/08/2022 | 1.22 | 1.22 | 1.22 | 244 | 2 | 200 |
| 07/08/2022 | 1.22 | 1.22 | 1.22 | 85 | 1 | 70 |
| 04/08/2022 | 1.22 | 1.22 | 1.22 | 1,769 | 5 | 1,450 |
| 03/08/2022 | 1.22 | 1.22 | 1.22 | 183 | 1 | 150 |
| 02/08/2022 | 1.23 | 1.20 | 1.22 | 206 | 4 | 169 |
| 01/08/2022 | 1.23 | 1.21 | 1.22 | 4,768 | 10 | 3,903 |
| 31/07/2022 | 1.25 | 1.24 | 1.25 | 155 | 2 | 125 |
| 27/07/2022 | 1.26 | 1.26 | 1.26 | 643 | 3 | 510 |
| 26/07/2022 | 1.26 | 1.23 | 1.26 | 68 | 2 | 54 |
| 25/07/2022 | 1.25 | 1.25 | 1.25 | 73 | 1 | 58 |
| 21/07/2022 | 1.26 | 1.25 | 1.26 | 595 | 2 | 476 |
| 13/07/2022 | 1.26 | 1.23 | 1.26 | 734 | 3 | 596 |
| 07/07/2022 | 1.26 | 1.23 | 1.26 | 1,674 | 5 | 1,350 |
| 05/07/2022 | 1.25 | 1.25 | 1.25 | 564 | 1 | 451 |
| 30/06/2022 | 1.26 | 1.22 | 1.26 | 6,861 | 12 | 5,589 |
| 22/06/2022 | 1.26 | 1.25 | 1.26 | 2,532 | 4 | 2,025 |
| 20/06/2022 | 1.27 | 1.26 | 1.27 | 2,291 | 3 | 1,816 |
| 19/06/2022 | 1.27 | 1.26 | 1.27 | 1,899 | 8 | 1,496 |
| 16/06/2022 | 1.28 | 1.27 | 1.27 | 1,735 | 7 | 1,366 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 26/05/2020 | 0.77 | 0.76 | 0.76 | 5,774 | 9 | 7,501 |
| 17/05/2020 | 0.80 | 0.78 | 0.78 | 5,000 | 9 | 6,350 |
| 10/05/2020 | 0.85 | 0.81 | 0.81 | 2,388 | 10 | 2,915 |
| 15/03/2020 | 0.89 | 0.87 | 0.87 | 5,327 | 3 | 6,031 |
| 08/03/2020 | 0.98 | 0.85 | 0.93 | 57,285 | 106 | 61,037 |
| 01/03/2020 | 0.85 | 0.78 | 0.85 | 1,019 | 3 | 1,250 |
| 23/02/2020 | 0.78 | 0.75 | 0.75 | 1,570 | 5 | 2,027 |
| 16/02/2020 | 0.84 | 0.77 | 0.77 | 2,639 | 10 | 3,212 |
| 09/02/2020 | 0.84 | 0.84 | 0.84 | 1,870 | 8 | 2,226 |
| 02/02/2020 | 0.84 | 0.84 | 0.84 | 84 | 1 | 100 |
| 26/01/2020 | 0.86 | 0.86 | 0.86 | 3,612 | 7 | 4,200 |
| 19/01/2020 | 0.84 | 0.84 | 0.84 | 337 | 4 | 401 |
| 12/01/2020 | 0.85 | 0.85 | 0.85 | 31,195 | 2 | 36,700 |
| 05/01/2020 | 0.84 | 0.84 | 0.84 | 1,074 | 4 | 1,278 |
| 29/12/2019 | 0.84 | 0.84 | 0.84 | 823 | 5 | 980 |
| 22/12/2019 | 0.88 | 0.84 | 0.84 | 1,282 | 4 | 1,499 |
| 15/12/2019 | 0.88 | 0.88 | 0.88 | 176 | 2 | 200 |
| 08/12/2019 | 0.88 | 0.86 | 0.88 | 5,659 | 19 | 6,580 |
| 01/12/2019 | 0.90 | 0.88 | 0.90 | 592 | 4 | 663 |
| 24/11/2019 | 0.90 | 0.86 | 0.90 | 1,654 | 11 | 1,900 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/06/2008 | 7.48 | 6.13 | 7.07 | 66,782 | 97 | 9,658 |
| 04/05/2008 | 8.98 | 7.08 | 7.75 | 183,421 | 109 | 23,151 |
| 01/04/2008 | 9.54 | 7.78 | 8.56 | 58,150 | 32 | 6,875 |
| 02/03/2008 | 9.50 | 8.20 | 9.13 | 61,728 | 63 | 7,171 |
| 02/02/2008 | 10.47 | 8.99 | 9.49 | 69,876 | 40 | 7,308 |
| 02/01/2008 | 11.00 | 10.00 | 10.50 | 53,285 | 46 | 5,109 |
| 02/12/2007 | 11.15 | 10.39 | 10.70 | 309,150 | 43 | 28,739 |
| 01/11/2007 | 11.70 | 10.70 | 11.15 | 25,769 | 43 | 2,325 |
| 01/10/2007 | 11.85 | 10.84 | 11.30 | 21,344 | 41 | 1,906 |
| 02/09/2007 | 11.89 | 9.03 | 11.49 | 435,529 | 76 | 42,797 |
| 01/08/2007 | 11.25 | 9.50 | 9.50 | 53,414 | 50 | 5,255 |
| 01/07/2007 | 12.00 | 10.94 | 11.40 | 63,094 | 39 | 5,435 |
| 03/06/2007 | 12.45 | 11.56 | 11.98 | 111,312 | 49 | 9,334 |
| 01/05/2007 | 12.75 | 11.50 | 11.90 | 209,179 | 48 | 17,887 |
| 01/04/2007 | 12.85 | 11.60 | 12.85 | 136,891 | 72 | 11,378 |
| 01/03/2007 | 14.20 | 12.00 | 12.90 | 1,284,355 | 230 | 96,400 |
| 01/02/2007 | 14.25 | 12.65 | 12.65 | 362,809 | 72 | 27,441 |
| 07/01/2007 | 13.99 | 12.01 | 13.99 | 177,088 | 57 | 13,230 |
| 03/12/2006 | 12.07 | 11.30 | 12.07 | 196,824 | 32 | 16,797 |
| 01/11/2006 | 12.35 | 11.40 | 11.55 | 72,608 | 44 | 6,070 |