الشرق الأوسط القابضة أسعار تاريخية
مؤشر الأداء 28/09/2026
السوق الأول
أعلى سعر 2.00
سعر الإغلاق السابق 1.95
عدد العقود المنفذة 8
القطاعالخدمات المالية المتنوعة
ادنى سعر 1.94
سعر الإفتتاح 2.00
عدد الأسهم 5,799
Div5.10
التغير عن سعر الإغلاق السابق 0.01
سعر الإغلاق 1.96
معدل السعر 1.97
P/E5.71
حجم التداول 11,395
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 28/09/2026 | 2.00 | 1.94 | 1.96 | 11,395 | 8 | 5,799 |
| 27/09/2026 | 1.96 | 1.93 | 1.95 | 6,778 | 5 | 3,500 |
| 23/09/2026 | 1.98 | 1.93 | 1.98 | 6,194 | 11 | 3,205 |
| 22/09/2026 | 1.98 | 1.95 | 1.95 | 1,113 | 9 | 568 |
| 21/09/2026 | 1.99 | 1.94 | 1.99 | 1,570 | 4 | 800 |
| 20/09/2026 | 2.00 | 1.96 | 1.96 | 8,295 | 13 | 4,210 |
| 17/09/2026 | 2.00 | 1.96 | 2.00 | 12,492 | 11 | 6,250 |
| 16/09/2026 | 2.00 | 2.00 | 2.00 | 4,000 | 2 | 2,000 |
| 15/09/2026 | 2.00 | 2.00 | 2.00 | 300 | 1 | 150 |
| 14/09/2026 | 2.03 | 1.95 | 1.95 | 21,807 | 13 | 11,113 |
| 13/09/2026 | 2.02 | 1.98 | 2.02 | 699 | 2 | 350 |
| 10/09/2026 | 2.05 | 2.00 | 2.04 | 11,138 | 11 | 5,540 |
| 09/09/2026 | 2.06 | 2.02 | 2.06 | 8,405 | 6 | 4,150 |
| 08/09/2026 | 2.06 | 2.03 | 2.06 | 5,496 | 6 | 2,704 |
| 07/09/2026 | 2.06 | 2.02 | 2.06 | 5,070 | 3 | 2,500 |
| 06/09/2026 | 2.06 | 2.02 | 2.06 | 3,380 | 5 | 1,660 |
| 03/09/2026 | 2.06 | 2.02 | 2.02 | 2,420 | 6 | 1,197 |
| 02/09/2026 | 2.06 | 2.02 | 2.02 | 3,291 | 8 | 1,617 |
| 31/08/2026 | 2.17 | 2.12 | 2.15 | 2,753 | 7 | 1,280 |
| 30/08/2026 | 2.14 | 2.12 | 2.12 | 4,145 | 5 | 1,950 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 2.00 | 1.93 | 1.98 | 17,171 | 37 | 8,783 |
| 13/09/2026 | 2.03 | 1.95 | 2.00 | 39,298 | 29 | 19,863 |
| 06/09/2026 | 2.06 | 2.00 | 2.04 | 33,488 | 31 | 16,554 |
| 30/08/2026 | 2.17 | 2.02 | 2.02 | 12,608 | 26 | 6,044 |
| 23/08/2026 | 2.20 | 2.15 | 2.15 | 30,022 | 22 | 13,900 |
| 16/08/2026 | 2.25 | 2.15 | 2.22 | 40,800 | 51 | 18,572 |
| 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 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 2.25 | 1.93 | 2.15 | 470,554 | 393 | 226,950 |
| 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 |