الوطنية لصناعة الصلب أسعار تاريخية
مؤشر الأداء 20/09/2026
السوق الثاني
أعلى سعر 1.05
سعر الإغلاق السابق 1.08
عدد العقود المنفذة 1
القطاعالصناعات الاستخراجية والتعدينية
ادنى سعر 1.05
سعر الإفتتاح 1.05
عدد الأسهم 1,000
Div0.00
التغير عن سعر الإغلاق السابق -0.03
سعر الإغلاق 1.05
معدل السعر 1.05
P/E5.1
حجم التداول 1,050
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/09/2026 | 1.05 | 1.05 | 1.05 | 1,050 | 1 | 1,000 |
| 17/09/2026 | 1.08 | 1.05 | 1.08 | 3,595 | 11 | 3,371 |
| 16/09/2026 | 1.08 | 1.08 | 1.08 | 5 | 1 | 5 |
| 15/09/2026 | 1.11 | 1.08 | 1.09 | 945 | 4 | 863 |
| 13/09/2026 | 1.10 | 1.09 | 1.10 | 55 | 2 | 50 |
| 09/09/2026 | 1.10 | 1.10 | 1.10 | 3,575 | 6 | 3,250 |
| 07/09/2026 | 1.10 | 1.10 | 1.10 | 3,300 | 11 | 3,000 |
| 06/09/2026 | 1.12 | 1.10 | 1.12 | 2,178 | 8 | 1,975 |
| 02/09/2026 | 1.12 | 1.10 | 1.12 | 1,491 | 4 | 1,355 |
| 01/09/2026 | 1.12 | 1.10 | 1.12 | 1,216 | 3 | 1,105 |
| 30/08/2026 | 1.14 | 1.12 | 1.12 | 6,290 | 17 | 5,609 |
| 27/08/2026 | 1.13 | 1.10 | 1.13 | 815 | 4 | 730 |
| 26/08/2026 | 1.12 | 1.08 | 1.12 | 1,162 | 10 | 1,065 |
| 24/08/2026 | 1.11 | 1.10 | 1.11 | 1,666 | 8 | 1,512 |
| 23/08/2026 | 1.11 | 1.08 | 1.11 | 3,123 | 2 | 2,892 |
| 20/08/2026 | 1.11 | 1.06 | 1.09 | 1,496 | 10 | 1,380 |
| 19/08/2026 | 1.09 | 1.06 | 1.09 | 1,093 | 7 | 1,020 |
| 18/08/2026 | 1.11 | 1.11 | 1.11 | 555 | 2 | 500 |
| 17/08/2026 | 1.11 | 1.08 | 1.11 | 661 | 5 | 607 |
| 16/08/2026 | 1.11 | 1.08 | 1.11 | 1,862 | 6 | 1,720 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.11 | 1.05 | 1.08 | 4,600 | 18 | 4,289 |
| 06/09/2026 | 1.12 | 1.10 | 1.10 | 9,053 | 25 | 8,225 |
| 30/08/2026 | 1.14 | 1.10 | 1.12 | 8,996 | 24 | 8,069 |
| 23/08/2026 | 1.13 | 1.08 | 1.13 | 6,766 | 24 | 6,199 |
| 16/08/2026 | 1.11 | 1.06 | 1.09 | 5,667 | 30 | 5,227 |
| 09/08/2026 | 1.15 | 1.10 | 1.12 | 13,824 | 47 | 12,406 |
| 02/08/2026 | 1.20 | 1.12 | 1.17 | 20,163 | 87 | 17,610 |
| 26/07/2026 | 1.29 | 1.16 | 1.17 | 51,348 | 112 | 42,231 |
| 19/07/2026 | 1.13 | 0.93 | 1.13 | 109,025 | 231 | 104,622 |
| 12/07/2026 | 0.95 | 0.81 | 0.95 | 67,962 | 115 | 73,395 |
| 05/07/2026 | 0.83 | 0.81 | 0.83 | 2,206 | 7 | 2,700 |
| 28/06/2026 | 0.84 | 0.82 | 0.83 | 12,610 | 56 | 15,293 |
| 21/06/2026 | 0.84 | 0.84 | 0.84 | 1,201 | 14 | 1,430 |
| 14/06/2026 | 0.86 | 0.83 | 0.86 | 1,721 | 7 | 2,043 |
| 07/06/2026 | 0.85 | 0.82 | 0.84 | 4,458 | 23 | 5,359 |
| 31/05/2026 | 0.87 | 0.84 | 0.87 | 3,464 | 20 | 4,072 |
| 24/05/2026 | 0.89 | 0.85 | 0.89 | 5,173 | 10 | 5,942 |
| 17/05/2026 | 0.87 | 0.85 | 0.87 | 9,982 | 35 | 11,699 |
| 10/05/2026 | 0.88 | 0.85 | 0.86 | 1,872 | 15 | 2,165 |
| 03/05/2026 | 0.89 | 0.84 | 0.86 | 11,717 | 60 | 13,471 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.20 | 1.06 | 1.12 | 52,709 | 205 | 47,051 |
| 01/07/2026 | 1.29 | 0.81 | 1.17 | 241,106 | 508 | 235,777 |
| 01/06/2026 | 0.87 | 0.82 | 0.83 | 12,890 | 77 | 15,368 |
| 03/05/2026 | 0.89 | 0.84 | 0.89 | 28,744 | 120 | 33,277 |
| 01/04/2026 | 0.88 | 0.80 | 0.87 | 32,575 | 140 | 39,523 |
| 01/03/2026 | 0.95 | 0.82 | 0.89 | 58,808 | 218 | 66,861 |
| 01/02/2026 | 0.97 | 0.82 | 0.92 | 97,186 | 353 | 106,806 |
| 04/01/2026 | 0.84 | 0.77 | 0.82 | 19,129 | 139 | 23,699 |
| 01/12/2025 | 0.86 | 0.73 | 0.80 | 57,550 | 264 | 71,251 |
| 02/11/2025 | 0.77 | 0.72 | 0.75 | 30,399 | 110 | 41,689 |
| 01/10/2025 | 0.78 | 0.72 | 0.74 | 59,625 | 180 | 78,766 |
| 01/09/2025 | 0.74 | 0.71 | 0.71 | 3,845 | 25 | 5,316 |
| 03/08/2025 | 0.75 | 0.72 | 0.73 | 6,758 | 40 | 9,236 |
| 01/07/2025 | 0.76 | 0.72 | 0.74 | 8,567 | 92 | 11,626 |
| 01/06/2025 | 0.79 | 0.73 | 0.77 | 4,117 | 69 | 5,430 |
| 04/05/2025 | 0.81 | 0.71 | 0.79 | 12,662 | 103 | 17,195 |
| 03/04/2025 | 0.81 | 0.73 | 0.76 | 4,688 | 47 | 6,147 |
| 02/03/2025 | 0.83 | 0.76 | 0.76 | 1,459 | 18 | 1,906 |
| 02/02/2025 | 0.79 | 0.75 | 0.78 | 1,565 | 22 | 2,000 |
| 02/01/2025 | 0.83 | 0.78 | 0.78 | 9,808 | 53 | 12,374 |