المجموعة الاستشارية الاستثمارية أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الأول
أعلى سعر 1.80
سعر الإغلاق السابق 1.80
عدد العقود المنفذة 3
القطاعالخدمات الصحية
ادنى سعر 1.79
سعر الإفتتاح 1.80
عدد الأسهم 1,000
Div3.35
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.79
معدل السعر 1.79
P/E23.03
حجم التداول 1,791
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 16/12/2024 | 1.87 | 1.77 | 1.87 | 13,303 | 3 | 7,515 |
| 02/12/2024 | 1.88 | 1.77 | 1.88 | 60,592 | 14 | 33,085 |
| 01/12/2024 | 1.84 | 1.78 | 1.80 | 27,440 | 15 | 15,251 |
| 28/11/2024 | 1.80 | 1.80 | 1.80 | 72 | 1 | 40 |
| 19/11/2024 | 1.80 | 1.80 | 1.80 | 18 | 1 | 10 |
| 28/10/2024 | 1.82 | 1.82 | 1.82 | 455 | 1 | 250 |
| 16/10/2024 | 1.87 | 1.87 | 1.87 | 24 | 1 | 13 |
| 15/10/2024 | 1.85 | 1.84 | 1.85 | 2,123 | 3 | 1,152 |
| 14/10/2024 | 1.82 | 1.82 | 1.82 | 1,079 | 2 | 593 |
| 10/10/2024 | 1.82 | 1.82 | 1.82 | 364 | 1 | 200 |
| 08/10/2024 | 1.91 | 1.91 | 1.91 | 6 | 1 | 3 |
| 02/10/2024 | 1.92 | 1.92 | 1.92 | 3,757 | 1 | 1,957 |
| 01/10/2024 | 1.84 | 1.84 | 1.84 | 2,559 | 1 | 1,391 |
| 29/09/2024 | 1.84 | 1.84 | 1.84 | 1,041 | 2 | 566 |
| 26/09/2024 | 1.92 | 1.92 | 1.92 | 1,920 | 1 | 1,000 |
| 25/09/2024 | 1.86 | 1.84 | 1.84 | 5,124 | 6 | 2,773 |
| 15/09/2024 | 1.87 | 1.86 | 1.86 | 191 | 2 | 102 |
| 12/09/2024 | 1.94 | 1.90 | 1.94 | 1,237 | 2 | 651 |
| 08/09/2024 | 1.94 | 1.91 | 1.94 | 7,064 | 5 | 3,649 |
| 14/08/2024 | 1.92 | 1.84 | 1.92 | 1,381 | 6 | 746 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 19/02/2023 | 1.90 | 1.86 | 1.86 | 20,373 | 23 | 10,854 |
| 12/02/2023 | 1.90 | 1.90 | 1.90 | 2,850 | 3 | 1,500 |
| 05/02/2023 | 1.90 | 1.90 | 1.90 | 3,293 | 3 | 1,733 |
| 22/01/2023 | 1.90 | 1.90 | 1.90 | 1,746 | 3 | 919 |
| 02/01/2023 | 1.96 | 1.90 | 1.90 | 22,404 | 12 | 11,700 |
| 26/12/2022 | 2.02 | 1.91 | 2.02 | 256,130 | 22 | 128,885 |
| 18/12/2022 | 1.92 | 1.90 | 1.92 | 9,493 | 8 | 4,978 |
| 11/12/2022 | 1.90 | 1.80 | 1.90 | 6,905 | 7 | 3,690 |
| 04/12/2022 | 1.80 | 1.76 | 1.80 | 28,692 | 30 | 16,049 |
| 27/11/2022 | 1.85 | 1.76 | 1.85 | 64,808 | 8 | 35,840 |
| 13/11/2022 | 1.83 | 1.72 | 1.80 | 22,788 | 16 | 12,992 |
| 30/10/2022 | 1.72 | 1.72 | 1.72 | 12,040 | 2 | 7,000 |
| 23/10/2022 | 1.75 | 1.75 | 1.75 | 9 | 1 | 5 |
| 16/10/2022 | 1.75 | 1.75 | 1.75 | 1,750 | 1 | 1,000 |
| 09/10/2022 | 1.85 | 1.72 | 1.80 | 155,585 | 14 | 85,007 |
| 02/10/2022 | 1.80 | 1.75 | 1.75 | 42,433 | 8 | 23,810 |
| 25/09/2022 | 1.83 | 1.68 | 1.80 | 23,398 | 21 | 13,383 |
| 18/09/2022 | 1.70 | 1.70 | 1.70 | 17,000 | 5 | 10,000 |
| 11/09/2022 | 1.70 | 1.60 | 1.70 | 17,516 | 15 | 10,563 |
| 04/09/2022 | 1.67 | 1.57 | 1.60 | 215,132 | 19 | 136,112 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2017 | 1.94 | 1.82 | 1.93 | 111,634 | 53 | 58,882 |
| 01/10/2017 | 1.91 | 1.80 | 1.90 | 74,528 | 48 | 40,632 |
| 05/09/2017 | 1.89 | 1.72 | 1.80 | 16,053 | 25 | 8,928 |
| 01/08/2017 | 1.80 | 1.48 | 1.80 | 99,742 | 95 | 60,774 |
| 02/07/2017 | 1.56 | 1.30 | 1.56 | 771,026 | 116 | 531,433 |
| 01/06/2017 | 1.36 | 1.23 | 1.32 | 930,667 | 75 | 754,635 |
| 01/05/2017 | 1.31 | 1.23 | 1.30 | 53,709 | 41 | 41,787 |
| 02/04/2017 | 1.45 | 1.25 | 1.25 | 80,609 | 19 | 57,782 |
| 01/03/2017 | 1.46 | 1.34 | 1.35 | 1,029,632 | 28 | 762,182 |
| 01/02/2017 | 1.52 | 1.47 | 1.48 | 12,727 | 20 | 8,567 |
| 02/01/2017 | 1.67 | 1.47 | 1.59 | 38,683 | 38 | 25,205 |
| 01/11/2016 | 0.80 | 0.76 | 0.78 | 92,185 | 57 | 118,190 |
| 03/10/2016 | 0.77 | 0.71 | 0.77 | 74,234 | 70 | 102,953 |
| 01/09/2016 | 0.73 | 0.72 | 0.72 | 6,851 | 15 | 9,446 |
| 01/08/2016 | 0.73 | 0.69 | 0.71 | 59,333 | 82 | 84,347 |
| 03/07/2016 | 0.76 | 0.73 | 0.73 | 55,442 | 54 | 73,705 |
| 01/06/2016 | 0.75 | 0.71 | 0.75 | 70,673 | 39 | 94,400 |
| 02/05/2016 | 0.75 | 0.70 | 0.71 | 30,723 | 50 | 42,450 |
| 03/04/2016 | 0.80 | 0.76 | 0.76 | 8,368 | 10 | 10,495 |
| 01/03/2016 | 0.81 | 0.77 | 0.79 | 311,812 | 118 | 393,371 |