العربية لصناعة المواسير المعدنية أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الأول
أعلى سعر 2.19
سعر الإغلاق السابق 2.18
عدد العقود المنفذة 16
القطاعالصناعات الهندسية و الانشائية
ادنى سعر 2.17
سعر الإفتتاح 2.19
عدد الأسهم 8,589
Div5.50
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 2.18
معدل السعر 2.18
P/E8.13
حجم التداول 18,726
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/02/2026 | 2.20 | 2.19 | 2.19 | 49,817 | 22 | 22,645 |
| 16/02/2026 | 2.23 | 2.19 | 2.21 | 21,234 | 21 | 9,602 |
| 15/02/2026 | 2.18 | 2.14 | 2.18 | 16,160 | 18 | 7,500 |
| 12/02/2026 | 2.15 | 2.08 | 2.14 | 34,250 | 44 | 16,209 |
| 11/02/2026 | 2.08 | 2.04 | 2.08 | 8,914 | 11 | 4,350 |
| 09/02/2026 | 2.04 | 2.03 | 2.03 | 5,451 | 9 | 2,683 |
| 08/02/2026 | 2.04 | 2.04 | 2.04 | 3,264 | 10 | 1,600 |
| 05/02/2026 | 2.08 | 2.08 | 2.08 | 104 | 1 | 50 |
| 04/02/2026 | 2.12 | 2.12 | 2.12 | 19,080 | 1 | 9,000 |
| 03/02/2026 | 2.14 | 2.08 | 2.12 | 7,072 | 8 | 3,359 |
| 02/02/2026 | 2.05 | 2.02 | 2.04 | 2,448 | 4 | 1,207 |
| 01/02/2026 | 2.04 | 2.00 | 2.04 | 2,718 | 3 | 1,350 |
| 27/01/2026 | 2.04 | 2.04 | 2.04 | 204 | 1 | 100 |
| 26/01/2026 | 2.08 | 2.04 | 2.04 | 10,837 | 12 | 5,300 |
| 25/01/2026 | 2.10 | 2.05 | 2.10 | 1,583 | 4 | 766 |
| 21/01/2026 | 2.10 | 2.05 | 2.10 | 147 | 3 | 70 |
| 11/01/2026 | 2.10 | 2.10 | 2.10 | 840 | 2 | 400 |
| 08/01/2026 | 2.05 | 2.05 | 2.05 | 808 | 4 | 394 |
| 04/01/2026 | 2.05 | 2.00 | 2.05 | 6,012 | 4 | 3,006 |
| 31/12/2025 | 2.02 | 2.00 | 2.00 | 2,256 | 6 | 1,125 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/08/2025 | 1.57 | 1.52 | 1.55 | 29,359 | 29 | 18,959 |
| 27/07/2025 | 1.62 | 1.55 | 1.57 | 13,306 | 36 | 8,368 |
| 20/07/2025 | 1.55 | 1.51 | 1.51 | 4,857 | 11 | 3,214 |
| 13/07/2025 | 1.56 | 1.53 | 1.56 | 4,904 | 7 | 3,201 |
| 06/07/2025 | 1.54 | 1.49 | 1.50 | 7,950 | 12 | 5,300 |
| 29/06/2025 | 1.51 | 1.47 | 1.47 | 7,260 | 7 | 4,851 |
| 22/06/2025 | 1.52 | 1.51 | 1.51 | 3,106 | 4 | 2,050 |
| 15/06/2025 | 1.56 | 1.48 | 1.56 | 2,454 | 10 | 1,638 |
| 11/06/2025 | 1.58 | 1.52 | 1.58 | 13,392 | 12 | 8,639 |
| 01/06/2025 | 1.60 | 1.39 | 1.54 | 24,191 | 34 | 16,372 |
| 26/05/2025 | 1.38 | 1.36 | 1.38 | 12,954 | 12 | 9,400 |
| 18/05/2025 | 1.38 | 1.33 | 1.38 | 17,766 | 29 | 13,161 |
| 11/05/2025 | 1.37 | 1.36 | 1.36 | 1,552 | 2 | 1,140 |
| 04/05/2025 | 1.36 | 1.32 | 1.36 | 6,124 | 9 | 4,562 |
| 20/04/2025 | 1.32 | 1.32 | 1.32 | 264 | 1 | 200 |
| 13/04/2025 | 1.37 | 1.35 | 1.37 | 3,963 | 9 | 2,934 |
| 06/04/2025 | 1.45 | 1.40 | 1.45 | 5,354 | 19 | 3,747 |
| 16/03/2025 | 1.47 | 1.43 | 1.43 | 5,996 | 9 | 4,145 |
| 09/03/2025 | 1.45 | 1.40 | 1.44 | 12,747 | 29 | 8,896 |
| 02/03/2025 | 1.39 | 1.35 | 1.39 | 6,881 | 13 | 5,061 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/12/2022 | 0.92 | 0.80 | 0.92 | 34,662 | 77 | 42,522 |
| 01/11/2022 | 0.84 | 0.77 | 0.81 | 27,182 | 49 | 33,713 |
| 02/10/2022 | 0.81 | 0.74 | 0.79 | 20,638 | 47 | 26,247 |
| 01/09/2022 | 0.78 | 0.75 | 0.75 | 2,140 | 7 | 2,820 |
| 01/08/2022 | 0.81 | 0.76 | 0.80 | 19,013 | 33 | 24,494 |
| 03/07/2022 | 0.79 | 0.67 | 0.79 | 18,202 | 62 | 24,965 |
| 01/06/2022 | 0.72 | 0.66 | 0.69 | 25,271 | 94 | 37,324 |
| 08/05/2022 | 0.73 | 0.67 | 0.67 | 7,653 | 28 | 11,019 |
| 03/04/2022 | 0.76 | 0.67 | 0.76 | 7,482 | 22 | 10,239 |
| 01/03/2022 | 0.78 | 0.71 | 0.75 | 57,710 | 58 | 77,462 |
| 01/02/2022 | 0.84 | 0.73 | 0.76 | 25,867 | 34 | 32,645 |
| 02/01/2022 | 0.85 | 0.77 | 0.81 | 20,003 | 28 | 24,437 |
| 01/12/2021 | 0.78 | 0.73 | 0.78 | 10,439 | 28 | 13,727 |
| 01/11/2021 | 0.81 | 0.71 | 0.76 | 46,960 | 99 | 62,536 |
| 03/10/2021 | 0.69 | 0.62 | 0.68 | 12,123 | 28 | 18,250 |
| 01/09/2021 | 0.66 | 0.63 | 0.63 | 23,977 | 39 | 37,195 |
| 01/08/2021 | 0.64 | 0.62 | 0.63 | 11,124 | 36 | 17,573 |
| 01/07/2021 | 0.66 | 0.62 | 0.64 | 11,888 | 35 | 18,624 |
| 01/06/2021 | 0.75 | 0.62 | 0.66 | 83,790 | 76 | 129,360 |
| 02/05/2021 | 0.66 | 0.62 | 0.64 | 2,889 | 12 | 4,530 |