مسافات للنقل المتخصص أسعار تاريخية
مؤشر الأداء 20/05/2026
السوق الأول
أعلى سعر 0.82
سعر الإغلاق السابق 0.81
عدد العقود المنفذة 16
القطاعالنقل
ادنى سعر 0.81
سعر الإفتتاح 0.82
عدد الأسهم 18,900
Div4.94
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 0.81
معدل السعر 0.81
P/E11.26
حجم التداول 15,373
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/07/2025 | 0.65 | 0.64 | 0.64 | 5,995 | 11 | 9,343 |
| 01/07/2025 | 0.65 | 0.64 | 0.65 | 26,375 | 17 | 41,039 |
| 30/06/2025 | 0.66 | 0.64 | 0.65 | 10,247 | 18 | 15,765 |
| 29/06/2025 | 0.65 | 0.64 | 0.65 | 8,529 | 24 | 13,122 |
| 25/06/2025 | 0.66 | 0.64 | 0.65 | 15,698 | 36 | 24,442 |
| 24/06/2025 | 0.66 | 0.64 | 0.65 | 18,979 | 31 | 29,365 |
| 23/06/2025 | 0.64 | 0.63 | 0.64 | 2,829 | 8 | 4,490 |
| 22/06/2025 | 0.63 | 0.62 | 0.63 | 25 | 2 | 40 |
| 19/06/2025 | 0.64 | 0.63 | 0.64 | 3,857 | 15 | 6,122 |
| 18/06/2025 | 0.65 | 0.63 | 0.65 | 1,327 | 13 | 2,098 |
| 16/06/2025 | 0.65 | 0.63 | 0.65 | 5,226 | 22 | 8,176 |
| 15/06/2025 | 0.64 | 0.62 | 0.62 | 26,759 | 37 | 42,743 |
| 12/06/2025 | 0.66 | 0.65 | 0.66 | 8,143 | 28 | 12,505 |
| 11/06/2025 | 0.66 | 0.66 | 0.66 | 4,151 | 14 | 6,290 |
| 04/06/2025 | 0.67 | 0.66 | 0.67 | 25,250 | 16 | 37,950 |
| 03/06/2025 | 0.68 | 0.65 | 0.68 | 136,773 | 142 | 205,339 |
| 02/06/2025 | 0.66 | 0.63 | 0.65 | 45,094 | 54 | 69,673 |
| 01/06/2025 | 0.64 | 0.63 | 0.64 | 148 | 4 | 235 |
| 29/05/2025 | 0.64 | 0.63 | 0.64 | 3,466 | 13 | 5,502 |
| 28/05/2025 | 0.65 | 0.64 | 0.65 | 6,264 | 23 | 9,736 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 06/02/2022 | 0.47 | 0.44 | 0.47 | 74,394 | 119 | 161,890 |
| 30/01/2022 | 0.45 | 0.43 | 0.44 | 16,539 | 40 | 37,352 |
| 23/01/2022 | 0.45 | 0.43 | 0.44 | 15,490 | 29 | 35,591 |
| 16/01/2022 | 0.44 | 0.43 | 0.43 | 14,843 | 50 | 34,511 |
| 09/01/2022 | 0.45 | 0.43 | 0.43 | 39,141 | 109 | 89,234 |
| 02/01/2022 | 0.47 | 0.42 | 0.45 | 99,275 | 234 | 224,221 |
| 26/12/2021 | 0.44 | 0.42 | 0.44 | 25,658 | 48 | 60,006 |
| 19/12/2021 | 0.44 | 0.43 | 0.44 | 30,440 | 64 | 70,531 |
| 12/12/2021 | 0.44 | 0.42 | 0.44 | 50,659 | 94 | 115,794 |
| 05/12/2021 | 0.44 | 0.42 | 0.44 | 7,965 | 31 | 18,475 |
| 28/11/2021 | 0.44 | 0.41 | 0.44 | 67,084 | 134 | 157,469 |
| 21/11/2021 | 0.48 | 0.44 | 0.46 | 73,449 | 143 | 157,503 |
| 14/11/2021 | 0.49 | 0.41 | 0.49 | 320,057 | 358 | 712,063 |
| 07/11/2021 | 0.42 | 0.41 | 0.42 | 18,502 | 61 | 44,806 |
| 31/10/2021 | 0.43 | 0.41 | 0.42 | 55,594 | 79 | 133,238 |
| 24/10/2021 | 0.43 | 0.41 | 0.42 | 85,049 | 153 | 205,412 |
| 17/10/2021 | 0.45 | 0.40 | 0.42 | 270,852 | 388 | 628,895 |
| 10/10/2021 | 0.42 | 0.39 | 0.42 | 22,508 | 71 | 55,765 |
| 03/10/2021 | 0.42 | 0.39 | 0.42 | 47,465 | 90 | 117,971 |
| 26/09/2021 | 0.40 | 0.38 | 0.40 | 11,407 | 41 | 29,264 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/11/2007 | 1.74 | 1.49 | 1.74 | 1,498,636 | 2,044 | 920,156 |
| 01/10/2007 | 1.54 | 1.34 | 1.50 | 372,997 | 998 | 258,763 |
| 02/09/2007 | 1.45 | 1.32 | 1.35 | 259,995 | 784 | 188,982 |
| 01/08/2007 | 1.51 | 1.40 | 1.45 | 270,882 | 1,054 | 186,595 |
| 01/07/2007 | 1.59 | 1.47 | 1.48 | 328,461 | 1,263 | 216,113 |
| 03/06/2007 | 1.65 | 1.46 | 1.53 | 1,158,359 | 1,937 | 746,808 |
| 01/05/2007 | 1.59 | 1.43 | 1.49 | 714,203 | 1,577 | 472,611 |
| 01/04/2007 | 1.79 | 1.46 | 1.50 | 672,466 | 1,647 | 420,855 |
| 01/03/2007 | 1.90 | 1.68 | 1.80 | 1,073,092 | 1,960 | 607,978 |
| 01/02/2007 | 1.90 | 1.70 | 1.90 | 1,683,894 | 2,625 | 924,579 |
| 07/01/2007 | 2.10 | 1.84 | 1.87 | 3,373,637 | 3,841 | 1,743,837 |
| 03/12/2006 | 2.85 | 1.73 | 1.83 | 3,002,034 | 3,182 | 1,286,147 |
| 01/11/2006 | 3.57 | 2.47 | 2.65 | 6,536,294 | 4,326 | 2,118,258 |
| 01/10/2006 | 3.82 | 3.04 | 3.37 | 17,628,370 | 7,788 | 5,249,254 |
| 03/09/2006 | 3.64 | 2.87 | 3.13 | 16,667,346 | 12,205 | 5,164,102 |
| 01/08/2006 | 5.04 | 3.29 | 3.29 | 16,199,007 | 18,246 | 3,850,876 |