الصناعية التجارية الزراعية / الانتاج أسعار تاريخية
مؤشر الأداء 18/04/2024
السوق الأول
أعلى سعر 0.81
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 3
القطاعالصناعات الكيماوية
ادنى سعر 0.80
سعر الإفتتاح 0.81
عدد الأسهم 1,060
Div6.25
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 0.80
معدل السعر 0.80
P/E13.82
حجم التداول 849
مؤشرات التداول التاريخية
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/05/2023 | 0.82 | 0.82 | 0.82 | 7 | 2 | 9 |
26/04/2023 | 0.83 | 0.82 | 0.83 | 97 | 5 | 118 |
19/04/2023 | 0.84 | 0.83 | 0.83 | 1,080 | 5 | 1,300 |
17/04/2023 | 0.86 | 0.86 | 0.86 | 17 | 2 | 20 |
16/04/2023 | 0.86 | 0.85 | 0.86 | 855 | 2 | 1,000 |
13/04/2023 | 0.86 | 0.84 | 0.86 | 5,978 | 23 | 7,000 |
12/04/2023 | 0.84 | 0.84 | 0.84 | 126 | 1 | 150 |
10/04/2023 | 0.84 | 0.83 | 0.84 | 83 | 2 | 100 |
09/04/2023 | 0.81 | 0.80 | 0.81 | 51 | 5 | 64 |
06/04/2023 | 0.82 | 0.80 | 0.80 | 47 | 3 | 58 |
05/04/2023 | 0.83 | 0.82 | 0.83 | 70 | 3 | 85 |
04/04/2023 | 0.83 | 0.82 | 0.82 | 1,434 | 3 | 1,737 |
03/04/2023 | 0.82 | 0.81 | 0.82 | 415 | 5 | 509 |
30/03/2023 | 0.82 | 0.81 | 0.82 | 376 | 4 | 459 |
29/03/2023 | 0.81 | 0.79 | 0.81 | 199 | 9 | 249 |
27/03/2023 | 0.81 | 0.81 | 0.81 | 87 | 3 | 108 |
21/03/2023 | 0.80 | 0.79 | 0.79 | 807 | 5 | 1,013 |
20/03/2023 | 0.82 | 0.79 | 0.81 | 1,642 | 9 | 2,047 |
16/03/2023 | 0.82 | 0.82 | 0.82 | 1,230 | 2 | 1,500 |
15/03/2023 | 0.85 | 0.85 | 0.85 | 136 | 1 | 160 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
18/10/2020 | 0.68 | 0.67 | 0.68 | 4,070 | 16 | 6,010 |
11/10/2020 | 0.69 | 0.68 | 0.69 | 779 | 3 | 1,129 |
04/10/2020 | 0.71 | 0.67 | 0.69 | 4,286 | 14 | 6,216 |
27/09/2020 | 0.73 | 0.69 | 0.69 | 2,946 | 18 | 4,200 |
20/09/2020 | 0.74 | 0.67 | 0.73 | 6,306 | 30 | 8,945 |
13/09/2020 | 0.75 | 0.71 | 0.74 | 2,129 | 12 | 2,950 |
06/09/2020 | 0.75 | 0.72 | 0.75 | 1,610 | 4 | 2,200 |
30/08/2020 | 0.76 | 0.73 | 0.75 | 9,368 | 18 | 12,589 |
23/08/2020 | 0.78 | 0.74 | 0.77 | 1,515 | 15 | 2,000 |
16/08/2020 | 0.80 | 0.76 | 0.77 | 11,210 | 33 | 14,547 |
09/08/2020 | 0.79 | 0.73 | 0.79 | 7,451 | 30 | 9,744 |
04/08/2020 | 0.77 | 0.69 | 0.77 | 24,254 | 69 | 33,001 |
26/07/2020 | 0.68 | 0.63 | 0.68 | 20,863 | 68 | 32,198 |
19/07/2020 | 0.70 | 0.62 | 0.66 | 26,962 | 95 | 40,371 |
12/07/2020 | 0.64 | 0.58 | 0.64 | 4,379 | 26 | 7,224 |
05/07/2020 | 0.62 | 0.61 | 0.61 | 399 | 7 | 650 |
28/06/2020 | 0.61 | 0.57 | 0.61 | 844 | 11 | 1,424 |
21/06/2020 | 0.62 | 0.57 | 0.60 | 5,568 | 45 | 9,398 |
14/06/2020 | 0.64 | 0.59 | 0.63 | 2,081 | 16 | 3,417 |
07/06/2020 | 0.65 | 0.62 | 0.62 | 4,095 | 19 | 6,563 |
التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
---|---|---|---|---|---|---|
02/09/2007 | 0.77 | 0.71 | 0.71 | 1,825,633 | 2,109 | 2,481,972 |
01/08/2007 | 0.85 | 0.75 | 0.76 | 4,706,448 | 3,081 | 5,930,064 |
01/07/2007 | 0.98 | 0.83 | 0.84 | 8,510,033 | 4,571 | 9,215,254 |
03/06/2007 | 0.96 | 0.84 | 0.85 | 5,448,760 | 2,573 | 6,030,584 |
01/05/2007 | 1.03 | 0.81 | 0.93 | 16,690,945 | 7,613 | 17,997,682 |
01/04/2007 | 1.02 | 0.77 | 0.87 | 15,322,685 | 7,809 | 16,821,897 |
01/03/2007 | 0.84 | 0.69 | 0.81 | 4,389,392 | 3,010 | 5,758,819 |
01/02/2007 | 0.85 | 0.68 | 0.70 | 3,271,116 | 2,233 | 4,158,161 |
07/01/2007 | 0.85 | 0.68 | 0.83 | 2,765,061 | 2,557 | 3,632,143 |
03/12/2006 | 0.84 | 0.68 | 0.68 | 849,199 | 1,215 | 1,129,897 |
01/11/2006 | 0.85 | 0.74 | 0.79 | 2,515,326 | 2,047 | 3,097,015 |
01/10/2006 | 0.87 | 0.76 | 0.80 | 1,467,322 | 2,128 | 1,772,936 |
03/09/2006 | 0.93 | 0.85 | 0.86 | 5,074,601 | 4,255 | 5,700,524 |
01/08/2006 | 1.00 | 0.87 | 0.87 | 5,705,834 | 4,577 | 6,059,835 |
02/07/2006 | 1.13 | 0.85 | 0.98 | 3,746,513 | 3,018 | 3,886,330 |
01/06/2006 | 1.05 | 0.84 | 0.95 | 4,959,297 | 3,574 | 5,216,293 |
01/05/2006 | 0.95 | 0.82 | 0.85 | 1,125,543 | 1,455 | 1,280,334 |
02/04/2006 | 1.03 | 0.91 | 0.93 | 2,243,195 | 1,637 | 2,292,742 |
01/03/2006 | 1.05 | 0.83 | 0.99 | 1,286,270 | 1,234 | 1,356,756 |
01/02/2006 | 1.21 | 0.92 | 0.99 | 2,166,973 | 1,773 | 2,067,354 |