الشرق الأوسط القابضة أسعار تاريخية
مؤشر الأداء 17/08/2026
السوق الأول
أعلى سعر 2.22
سعر الإغلاق السابق 2.23
عدد العقود المنفذة 4
القطاعالخدمات المالية المتنوعة
ادنى سعر 2.15
سعر الإفتتاح 2.15
عدد الأسهم 1,552
Div4.63
التغير عن سعر الإغلاق السابق -0.07
سعر الإغلاق 2.16
معدل السعر 2.16
P/E6.29
حجم التداول 3,349
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/08/2026 | 2.22 | 2.15 | 2.16 | 3,349 | 4 | 1,552 |
| 16/08/2026 | 2.23 | 2.20 | 2.23 | 10,348 | 12 | 4,703 |
| 13/08/2026 | 2.20 | 2.09 | 2.20 | 28,265 | 29 | 13,204 |
| 12/08/2026 | 2.12 | 2.06 | 2.12 | 10,621 | 24 | 5,082 |
| 11/08/2026 | 2.08 | 2.05 | 2.05 | 9,895 | 12 | 4,790 |
| 10/08/2026 | 2.10 | 2.07 | 2.10 | 8,839 | 11 | 4,250 |
| 09/08/2026 | 2.11 | 2.08 | 2.11 | 22,174 | 18 | 10,600 |
| 06/08/2026 | 2.12 | 2.10 | 2.12 | 3,598 | 7 | 1,710 |
| 05/08/2026 | 2.12 | 2.12 | 2.12 | 1,060 | 2 | 500 |
| 04/08/2026 | 2.12 | 2.05 | 2.12 | 99,275 | 71 | 47,464 |
| 03/08/2026 | 2.10 | 2.05 | 2.05 | 96,908 | 61 | 46,759 |
| 02/08/2026 | 2.00 | 1.93 | 2.00 | 112,200 | 73 | 56,889 |
| 30/07/2026 | 1.87 | 1.84 | 1.87 | 16,419 | 8 | 8,800 |
| 27/07/2026 | 1.84 | 1.84 | 1.84 | 9 | 1 | 5 |
| 26/07/2026 | 1.87 | 1.82 | 1.84 | 16,792 | 17 | 9,040 |
| 23/07/2026 | 1.85 | 1.82 | 1.82 | 1,822 | 3 | 1,000 |
| 22/07/2026 | 1.86 | 1.84 | 1.86 | 1,785 | 7 | 970 |
| 21/07/2026 | 1.83 | 1.82 | 1.83 | 3,138 | 5 | 1,721 |
| 19/07/2026 | 1.82 | 1.82 | 1.82 | 910 | 1 | 500 |
| 16/07/2026 | 1.85 | 1.85 | 1.85 | 925 | 1 | 500 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 09/08/2026 | 2.20 | 2.05 | 2.20 | 79,793 | 94 | 37,926 |
| 02/08/2026 | 2.12 | 1.93 | 2.12 | 313,041 | 214 | 153,322 |
| 26/07/2026 | 1.87 | 1.82 | 1.87 | 33,220 | 26 | 17,845 |
| 19/07/2026 | 1.86 | 1.82 | 1.82 | 7,655 | 16 | 4,191 |
| 12/07/2026 | 1.86 | 1.80 | 1.85 | 12,772 | 29 | 6,928 |
| 05/07/2026 | 1.86 | 1.82 | 1.86 | 15,685 | 29 | 8,608 |
| 28/06/2026 | 1.88 | 1.84 | 1.88 | 6,462 | 11 | 3,500 |
| 21/06/2026 | 1.86 | 1.80 | 1.86 | 14,176 | 12 | 7,761 |
| 14/06/2026 | 1.87 | 1.86 | 1.87 | 2,605 | 3 | 1,400 |
| 07/06/2026 | 1.87 | 1.80 | 1.87 | 28,756 | 15 | 15,805 |
| 31/05/2026 | 1.94 | 1.89 | 1.94 | 44,431 | 30 | 23,300 |
| 24/05/2026 | 1.89 | 1.89 | 1.89 | 24,570 | 9 | 13,000 |
| 17/05/2026 | 1.89 | 1.85 | 1.89 | 34,754 | 29 | 18,700 |
| 10/05/2026 | 1.86 | 1.74 | 1.86 | 35,405 | 42 | 19,291 |
| 03/05/2026 | 1.82 | 1.74 | 1.80 | 19,958 | 32 | 11,344 |
| 26/04/2026 | 1.84 | 1.79 | 1.83 | 9,879 | 14 | 5,477 |
| 19/04/2026 | 1.86 | 1.79 | 1.83 | 47,969 | 83 | 26,284 |
| 12/04/2026 | 1.90 | 1.73 | 1.87 | 355,439 | 318 | 195,938 |
| 05/04/2026 | 1.69 | 1.45 | 1.69 | 985,001 | 190 | 654,530 |
| 29/03/2026 | 1.50 | 1.45 | 1.50 | 8,546 | 31 | 5,817 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2026 | 1.87 | 1.80 | 1.87 | 69,332 | 100 | 37,572 |
| 01/06/2026 | 1.94 | 1.80 | 1.88 | 71,931 | 52 | 38,816 |
| 03/05/2026 | 1.91 | 1.74 | 1.90 | 139,186 | 131 | 75,285 |
| 01/04/2026 | 1.90 | 1.45 | 1.83 | 1,398,953 | 609 | 882,681 |
| 01/03/2026 | 1.60 | 1.45 | 1.46 | 38,922 | 151 | 25,909 |
| 01/02/2026 | 1.90 | 1.55 | 1.59 | 241,876 | 563 | 143,817 |
| 04/01/2026 | 2.24 | 1.67 | 1.96 | 630,392 | 830 | 319,361 |
| 01/12/2025 | 1.71 | 1.44 | 1.67 | 201,630 | 300 | 125,448 |
| 02/11/2025 | 1.63 | 1.18 | 1.55 | 58,482 | 127 | 40,853 |
| 01/10/2025 | 1.16 | 1.07 | 1.16 | 26,327 | 60 | 23,373 |
| 01/09/2025 | 1.17 | 1.06 | 1.12 | 24,639 | 41 | 22,064 |
| 03/08/2025 | 1.09 | 0.98 | 1.08 | 30,794 | 9 | 30,510 |
| 01/07/2025 | 1.01 | 1.01 | 1.01 | 300 | 1 | 297 |
| 01/06/2025 | 1.14 | 1.08 | 1.09 | 4,147 | 10 | 3,730 |
| 04/05/2025 | 1.15 | 1.15 | 1.15 | 2,875 | 4 | 2,500 |
| 02/03/2025 | 1.15 | 1.05 | 1.15 | 7,112 | 13 | 6,540 |
| 02/02/2025 | 1.15 | 1.15 | 1.15 | 13,800 | 3 | 12,000 |
| 02/01/2025 | 1.16 | 1.16 | 1.16 | 312 | 1 | 269 |
| 01/12/2024 | 1.28 | 1.10 | 1.16 | 33,299 | 21 | 29,073 |
| 03/11/2024 | 1.30 | 1.30 | 1.30 | 2,366,987 | 1 | 1,820,759 |