فينيكس العربية القابضة أسعار تاريخية
مؤشر الأداء 17/09/2026
السوق الثاني
أعلى سعر 1.03
سعر الإغلاق السابق 1.03
عدد العقود المنفذة 76
القطاعالعقارات
ادنى سعر 1.02
سعر الإفتتاح 1.03
عدد الأسهم 121,648
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.02
معدل السعر 1.03
P/EN
حجم التداول 125,164
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 17/09/2026 | 1.03 | 1.02 | 1.02 | 125,164 | 76 | 121,648 |
| 16/09/2026 | 1.03 | 1.01 | 1.03 | 228,974 | 150 | 223,637 |
| 15/09/2026 | 1.03 | 0.99 | 1.02 | 252,061 | 159 | 248,004 |
| 14/09/2026 | 1.01 | 0.99 | 1.00 | 121,239 | 97 | 121,030 |
| 13/09/2026 | 1.01 | 0.98 | 1.01 | 125,050 | 82 | 125,031 |
| 10/09/2026 | 0.99 | 0.95 | 0.99 | 219,432 | 141 | 224,534 |
| 09/09/2026 | 0.97 | 0.93 | 0.97 | 98,891 | 86 | 102,803 |
| 08/09/2026 | 0.96 | 0.93 | 0.93 | 119,635 | 87 | 127,828 |
| 07/09/2026 | 0.98 | 0.94 | 0.94 | 175,705 | 97 | 184,042 |
| 06/09/2026 | 0.99 | 0.96 | 0.98 | 111,249 | 109 | 114,256 |
| 03/09/2026 | 1.00 | 0.97 | 0.98 | 294,766 | 152 | 298,281 |
| 02/09/2026 | 0.97 | 0.95 | 0.97 | 29,626 | 52 | 30,726 |
| 01/09/2026 | 0.99 | 0.96 | 0.96 | 136,137 | 155 | 141,067 |
| 31/08/2026 | 1.01 | 0.98 | 1.00 | 158,442 | 51 | 158,135 |
| 30/08/2026 | 1.02 | 1.00 | 1.02 | 126,583 | 82 | 124,791 |
| 27/08/2026 | 1.02 | 0.99 | 1.01 | 200,774 | 121 | 198,237 |
| 26/08/2026 | 1.00 | 0.95 | 0.98 | 353,288 | 175 | 358,031 |
| 24/08/2026 | 0.96 | 0.92 | 0.96 | 590,755 | 163 | 625,487 |
| 23/08/2026 | 0.93 | 0.90 | 0.92 | 85,787 | 45 | 92,865 |
| 20/08/2026 | 0.92 | 0.90 | 0.92 | 21,116 | 26 | 23,208 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 13/09/2026 | 1.03 | 0.98 | 1.02 | 852,488 | 564 | 839,350 |
| 06/09/2026 | 0.99 | 0.93 | 0.99 | 724,911 | 520 | 753,463 |
| 30/08/2026 | 1.02 | 0.95 | 0.98 | 745,554 | 492 | 753,000 |
| 23/08/2026 | 1.02 | 0.90 | 1.01 | 1,230,604 | 504 | 1,274,620 |
| 16/08/2026 | 0.93 | 0.90 | 0.92 | 150,398 | 150 | 164,450 |
| 09/08/2026 | 0.94 | 0.90 | 0.94 | 553,327 | 354 | 603,646 |
| 02/08/2026 | 0.93 | 0.87 | 0.93 | 1,324,783 | 661 | 1,465,948 |
| 26/07/2026 | 0.95 | 0.85 | 0.94 | 2,119,256 | 801 | 2,358,831 |
| 19/07/2026 | 0.87 | 0.82 | 0.85 | 1,034,734 | 642 | 1,219,085 |
| 12/07/2026 | 0.84 | 0.76 | 0.84 | 2,719,330 | 1,157 | 3,416,379 |
| 05/07/2026 | 0.78 | 0.68 | 0.76 | 2,771,123 | 939 | 3,740,643 |
| 28/06/2026 | 0.73 | 0.67 | 0.69 | 2,672,265 | 955 | 3,800,238 |
| 21/06/2026 | 0.68 | 0.64 | 0.68 | 994,162 | 577 | 1,495,909 |
| 14/06/2026 | 0.66 | 0.60 | 0.65 | 1,759,295 | 931 | 2,764,784 |
| 07/06/2026 | 0.63 | 0.58 | 0.61 | 847,767 | 398 | 1,391,111 |
| 31/05/2026 | 0.61 | 0.58 | 0.61 | 1,507,649 | 757 | 2,533,525 |
| 24/05/2026 | 0.61 | 0.60 | 0.61 | 50,352 | 62 | 82,747 |
| 17/05/2026 | 0.64 | 0.57 | 0.62 | 2,390,897 | 1,285 | 3,944,666 |
| 10/05/2026 | 0.61 | 0.53 | 0.61 | 2,204,377 | 1,210 | 3,876,780 |
| 03/05/2026 | 0.55 | 0.47 | 0.55 | 1,299,708 | 614 | 2,573,401 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/08/2026 | 1.02 | 0.87 | 1.00 | 3,544,137 | 1,802 | 3,791,590 |
| 01/07/2026 | 0.95 | 0.68 | 0.94 | 9,389,425 | 3,879 | 11,799,305 |
| 01/06/2026 | 0.73 | 0.58 | 0.71 | 6,960,880 | 3,195 | 10,794,942 |
| 03/05/2026 | 0.64 | 0.47 | 0.60 | 6,020,610 | 3,254 | 10,603,852 |
| 01/04/2026 | 0.49 | 0.41 | 0.48 | 1,763,898 | 1,240 | 3,905,450 |
| 01/03/2026 | 0.45 | 0.38 | 0.43 | 851,217 | 830 | 2,072,357 |
| 01/02/2026 | 0.44 | 0.38 | 0.40 | 1,348,077 | 1,443 | 3,306,419 |
| 04/01/2026 | 0.54 | 0.45 | 0.45 | 857,884 | 701 | 1,693,551 |
| 01/12/2025 | 0.55 | 0.47 | 0.54 | 1,858,470 | 1,326 | 3,537,607 |
| 02/11/2025 | 0.52 | 0.47 | 0.49 | 1,826,160 | 1,371 | 3,657,774 |
| 01/10/2025 | 0.50 | 0.42 | 0.50 | 1,251,785 | 1,405 | 2,619,920 |
| 01/09/2025 | 0.53 | 0.47 | 0.50 | 1,854,489 | 1,396 | 3,686,988 |
| 03/08/2025 | 0.57 | 0.51 | 0.54 | 5,074,916 | 2,781 | 9,396,597 |
| 01/07/2025 | 0.58 | 0.33 | 0.56 | 6,673,008 | 3,921 | 15,078,030 |
| 01/06/2025 | 0.34 | 0.32 | 0.33 | 231,932 | 362 | 704,772 |
| 04/05/2025 | 0.38 | 0.33 | 0.34 | 985,169 | 776 | 2,736,153 |
| 03/04/2025 | 0.36 | 0.33 | 0.35 | 1,020,955 | 820 | 2,957,604 |
| 02/03/2025 | 0.35 | 0.31 | 0.35 | 350,729 | 338 | 1,051,655 |
| 02/02/2025 | 0.35 | 0.30 | 0.33 | 663,601 | 748 | 2,008,712 |
| 02/01/2025 | 0.34 | 0.15 | 0.33 | 318,408 | 453 | 1,806,388 |