العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 08/10/2026
السوق الأول
أعلى سعر 2.29
سعر الإغلاق السابق 2.29
عدد العقود المنفذة 3
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.29
سعر الإفتتاح 2.29
عدد الأسهم 330
Div5.24
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.29
معدل السعر 2.29
P/E8.36
حجم التداول 756
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/10/2026 | 2.29 | 2.29 | 2.29 | 756 | 3 | 330 |
| 07/10/2026 | 2.29 | 2.25 | 2.29 | 4,615 | 5 | 2,050 |
| 06/10/2026 | 2.29 | 2.27 | 2.29 | 911 | 2 | 400 |
| 05/10/2026 | 2.27 | 2.24 | 2.27 | 1,950 | 6 | 870 |
| 04/10/2026 | 2.27 | 2.24 | 2.24 | 7,901 | 9 | 3,500 |
| 01/10/2026 | 2.28 | 2.27 | 2.28 | 3,416 | 8 | 1,500 |
| 30/09/2026 | 2.26 | 2.26 | 2.26 | 1,175 | 4 | 520 |
| 29/09/2026 | 2.27 | 2.20 | 2.27 | 12,249 | 23 | 5,550 |
| 28/09/2026 | 2.21 | 2.20 | 2.20 | 11,551 | 11 | 5,250 |
| 27/09/2026 | 2.20 | 2.20 | 2.20 | 1,100 | 2 | 500 |
| 24/09/2026 | 2.21 | 2.21 | 2.21 | 35 | 1 | 16 |
| 23/09/2026 | 2.21 | 2.20 | 2.20 | 5,981 | 8 | 2,716 |
| 21/09/2026 | 2.22 | 2.22 | 2.22 | 8,880 | 3 | 4,000 |
| 17/09/2026 | 2.23 | 2.20 | 2.23 | 9,031 | 12 | 4,067 |
| 15/09/2026 | 2.23 | 2.23 | 2.23 | 2,103 | 1 | 943 |
| 14/09/2026 | 2.27 | 2.27 | 2.27 | 129 | 1 | 57 |
| 09/09/2026 | 2.24 | 2.23 | 2.23 | 2,235 | 5 | 1,000 |
| 08/09/2026 | 2.23 | 2.23 | 2.23 | 1,557 | 6 | 698 |
| 07/09/2026 | 2.23 | 2.23 | 2.23 | 7,359 | 8 | 3,300 |
| 06/09/2026 | 2.23 | 2.23 | 2.23 | 20,079 | 12 | 9,004 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 04/10/2026 | 2.29 | 2.24 | 2.29 | 16,133 | 25 | 7,150 |
| 27/09/2026 | 2.28 | 2.20 | 2.28 | 29,490 | 48 | 13,320 |
| 20/09/2026 | 2.22 | 2.20 | 2.21 | 14,897 | 12 | 6,732 |
| 13/09/2026 | 2.27 | 2.20 | 2.23 | 11,264 | 14 | 5,067 |
| 06/09/2026 | 2.24 | 2.23 | 2.23 | 31,229 | 31 | 14,002 |
| 30/08/2026 | 2.24 | 2.23 | 2.23 | 10,036 | 10 | 4,495 |
| 23/08/2026 | 2.29 | 2.23 | 2.23 | 12,671 | 15 | 5,673 |
| 16/08/2026 | 2.31 | 2.23 | 2.30 | 33,114 | 25 | 14,640 |
| 09/08/2026 | 2.26 | 2.20 | 2.25 | 51,924 | 34 | 23,268 |
| 02/08/2026 | 2.35 | 2.25 | 2.28 | 9,207 | 23 | 4,042 |
| 26/07/2026 | 2.39 | 2.35 | 2.36 | 11,678 | 14 | 4,959 |
| 19/07/2026 | 2.36 | 2.36 | 2.36 | 493 | 3 | 209 |
| 12/07/2026 | 2.40 | 2.20 | 2.40 | 29,138 | 28 | 12,830 |
| 05/07/2026 | 2.26 | 2.24 | 2.24 | 7,564 | 17 | 3,349 |
| 28/06/2026 | 2.25 | 2.20 | 2.25 | 9,185 | 15 | 4,110 |
| 21/06/2026 | 2.28 | 2.22 | 2.22 | 664 | 4 | 299 |
| 14/06/2026 | 2.29 | 2.22 | 2.23 | 8,113 | 20 | 3,582 |
| 07/06/2026 | 2.27 | 2.18 | 2.23 | 21,360 | 20 | 9,605 |
| 31/05/2026 | 2.23 | 2.18 | 2.22 | 4,779 | 10 | 2,170 |
| 24/05/2026 | 2.25 | 2.22 | 2.25 | 4,479 | 8 | 2,013 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/09/2026 | 2.27 | 2.20 | 2.26 | 93,187 | 106 | 41,976 |
| 02/08/2026 | 2.35 | 2.20 | 2.24 | 107,230 | 98 | 47,763 |
| 01/07/2026 | 2.40 | 2.20 | 2.36 | 58,058 | 77 | 25,457 |
| 01/06/2026 | 2.29 | 2.18 | 2.22 | 31,817 | 49 | 14,246 |
| 03/05/2026 | 2.35 | 2.17 | 2.23 | 73,631 | 111 | 33,467 |
| 01/04/2026 | 2.45 | 2.02 | 2.20 | 22,605 | 56 | 10,227 |
| 01/03/2026 | 2.20 | 2.12 | 2.18 | 34,656 | 56 | 16,037 |
| 01/02/2026 | 2.31 | 2.00 | 2.15 | 201,536 | 207 | 93,573 |
| 04/01/2026 | 2.10 | 2.00 | 2.04 | 20,430 | 30 | 10,036 |
| 01/12/2025 | 2.03 | 1.85 | 2.00 | 56,937 | 115 | 29,234 |
| 02/11/2025 | 1.87 | 1.77 | 1.87 | 45,191 | 96 | 24,985 |
| 01/10/2025 | 1.85 | 1.66 | 1.77 | 86,183 | 94 | 49,345 |
| 01/09/2025 | 1.71 | 1.55 | 1.68 | 186,190 | 308 | 114,256 |
| 03/08/2025 | 1.59 | 1.51 | 1.56 | 179,408 | 188 | 116,980 |
| 01/07/2025 | 1.62 | 1.47 | 1.57 | 32,795 | 69 | 21,283 |
| 01/06/2025 | 1.60 | 1.39 | 1.50 | 48,623 | 64 | 32,350 |
| 04/05/2025 | 1.38 | 1.32 | 1.38 | 38,396 | 52 | 28,263 |
| 03/04/2025 | 1.45 | 1.32 | 1.32 | 9,581 | 29 | 6,881 |
| 02/03/2025 | 1.47 | 1.35 | 1.43 | 25,625 | 51 | 18,102 |
| 02/02/2025 | 1.39 | 1.28 | 1.37 | 62,484 | 87 | 46,492 |