الشرق العربي للاستثمارات المالية والاقتصادية أسعار تاريخية
مؤشر الأداء 29/09/2026
السوق الثاني
أعلى سعر 1.20
سعر الإغلاق السابق 1.15
عدد العقود المنفذة 133
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.15
سعر الإفتتاح 1.16
عدد الأسهم 1,149,051
Div0.00
التغير عن سعر الإغلاق السابق 0.05
سعر الإغلاق 1.20
معدل السعر 1.19
P/E33.4
حجم التداول 1,362,955
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2026 | 1.19 | 1.18 | 1.19 | 13,076 | 15 | 11,000 |
| 01/07/2026 | 1.19 | 1.15 | 1.15 | 17,859 | 16 | 15,340 |
| 30/06/2026 | 1.19 | 1.17 | 1.19 | 5,912 | 3 | 5,052 |
| 29/06/2026 | 1.19 | 1.17 | 1.17 | 74,805 | 11 | 63,918 |
| 28/06/2026 | 1.19 | 1.17 | 1.19 | 9,245 | 12 | 7,780 |
| 25/06/2026 | 1.20 | 1.18 | 1.20 | 23,872 | 11 | 20,000 |
| 24/06/2026 | 1.19 | 1.16 | 1.16 | 3,124 | 7 | 2,653 |
| 23/06/2026 | 1.20 | 1.17 | 1.20 | 29,996 | 13 | 25,209 |
| 21/06/2026 | 1.20 | 1.17 | 1.20 | 42,811 | 31 | 36,129 |
| 18/06/2026 | 1.18 | 1.13 | 1.18 | 112,977 | 47 | 96,374 |
| 17/06/2026 | 1.17 | 1.13 | 1.15 | 34,383 | 24 | 30,100 |
| 15/06/2026 | 1.18 | 1.14 | 1.17 | 34,341 | 25 | 29,700 |
| 14/06/2026 | 1.17 | 1.14 | 1.14 | 3,337 | 13 | 2,909 |
| 11/06/2026 | 1.18 | 1.13 | 1.18 | 72,826 | 37 | 62,850 |
| 10/06/2026 | 1.16 | 1.12 | 1.16 | 39,750 | 40 | 34,773 |
| 09/06/2026 | 1.16 | 1.13 | 1.16 | 65,847 | 59 | 57,814 |
| 08/06/2026 | 1.14 | 1.11 | 1.14 | 89,267 | 57 | 79,490 |
| 07/06/2026 | 1.16 | 1.15 | 1.16 | 165 | 2 | 143 |
| 04/06/2026 | 1.17 | 1.13 | 1.17 | 8,615 | 14 | 7,452 |
| 03/06/2026 | 1.17 | 1.09 | 1.17 | 37,435 | 45 | 32,694 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 27/07/2025 | 1.01 | 0.97 | 0.98 | 58,321 | 57 | 58,873 |
| 20/07/2025 | 1.02 | 0.98 | 1.00 | 110,599 | 103 | 110,660 |
| 13/07/2025 | 1.05 | 0.96 | 1.02 | 575,335 | 218 | 556,393 |
| 06/07/2025 | 1.01 | 0.98 | 0.99 | 175,940 | 32 | 177,662 |
| 29/06/2025 | 1.02 | 0.96 | 1.00 | 107,185 | 70 | 107,292 |
| 22/06/2025 | 1.03 | 0.95 | 1.00 | 85,313 | 99 | 85,958 |
| 15/06/2025 | 1.00 | 0.90 | 0.97 | 170,936 | 254 | 182,230 |
| 11/06/2025 | 0.99 | 0.94 | 0.96 | 20,888 | 20 | 21,920 |
| 01/06/2025 | 1.01 | 0.96 | 0.99 | 18,544 | 52 | 19,065 |
| 26/05/2025 | 1.05 | 0.97 | 1.00 | 26,512 | 69 | 26,400 |
| 18/05/2025 | 1.08 | 1.01 | 1.07 | 19,076 | 51 | 18,368 |
| 11/05/2025 | 1.12 | 0.98 | 1.09 | 195,569 | 185 | 184,544 |
| 04/05/2025 | 1.03 | 0.88 | 1.03 | 205,834 | 236 | 214,574 |
| 27/04/2025 | 0.95 | 0.90 | 0.93 | 4,099 | 16 | 4,480 |
| 20/04/2025 | 0.96 | 0.92 | 0.93 | 13,064 | 29 | 13,845 |
| 13/04/2025 | 0.98 | 0.91 | 0.95 | 42,555 | 73 | 45,382 |
| 06/04/2025 | 0.96 | 0.92 | 0.95 | 63,102 | 93 | 66,537 |
| 03/04/2025 | 0.97 | 0.96 | 0.97 | 2,344 | 10 | 2,435 |
| 23/03/2025 | 0.99 | 0.93 | 0.98 | 26,264 | 49 | 27,052 |
| 16/03/2025 | 0.99 | 0.94 | 0.96 | 15,687 | 53 | 16,524 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/08/2021 | 0.69 | 0.65 | 0.68 | 1,974,405 | 1,228 | 2,981,572 |
| 01/07/2021 | 0.72 | 0.59 | 0.68 | 2,604,245 | 2,058 | 3,912,488 |
| 01/06/2021 | 0.64 | 0.52 | 0.64 | 1,016,794 | 924 | 1,740,569 |
| 02/05/2021 | 0.57 | 0.49 | 0.57 | 1,396,438 | 958 | 2,618,858 |
| 01/04/2021 | 0.64 | 0.51 | 0.53 | 1,094,819 | 765 | 1,836,319 |
| 01/03/2021 | 0.59 | 0.44 | 0.59 | 2,551,981 | 1,360 | 4,753,687 |
| 01/02/2021 | 0.49 | 0.41 | 0.46 | 1,567,461 | 1,043 | 3,444,893 |
| 03/01/2021 | 0.45 | 0.41 | 0.42 | 535,411 | 483 | 1,252,787 |
| 01/12/2020 | 0.44 | 0.40 | 0.41 | 576,126 | 293 | 1,375,730 |
| 01/11/2020 | 0.44 | 0.41 | 0.42 | 236,665 | 257 | 564,503 |
| 01/10/2020 | 0.44 | 0.41 | 0.44 | 535,380 | 445 | 1,261,233 |
| 01/09/2020 | 0.43 | 0.40 | 0.41 | 512,279 | 394 | 1,242,069 |
| 04/08/2020 | 0.43 | 0.40 | 0.41 | 711,247 | 315 | 1,726,301 |
| 01/07/2020 | 0.44 | 0.40 | 0.42 | 429,771 | 302 | 1,025,471 |
| 01/06/2020 | 0.45 | 0.41 | 0.44 | 827,345 | 225 | 1,916,543 |
| 10/05/2020 | 0.45 | 0.40 | 0.45 | 139,347 | 64 | 322,110 |
| 01/03/2020 | 0.49 | 0.43 | 0.43 | 425,425 | 157 | 914,360 |
| 02/02/2020 | 0.50 | 0.45 | 0.49 | 963,588 | 304 | 2,010,848 |
| 02/01/2020 | 0.49 | 0.46 | 0.47 | 948,125 | 268 | 2,008,434 |
| 01/12/2019 | 0.52 | 0.46 | 0.48 | 517,916 | 198 | 1,054,641 |