سبأ للطاقة المتجددة أسعار تاريخية
مؤشر الأداء 22/07/2025
السوق الثاني
أعلى سعر 13.30
سعر الإغلاق السابق 13.99
عدد العقود المنفذة 3
القطاعالطاقة و المنافع
ادنى سعر 13.30
سعر الإفتتاح 13.30
عدد الأسهم 50
Div0.00
التغير عن سعر الإغلاق السابق -0.69
سعر الإغلاق 13.30
معدل السعر 13.30
P/EN
حجم التداول 665
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 22/07/2025 | 13.30 | 13.30 | 13.30 | 665 | 3 | 50 |
| 23/01/2025 | 13.99 | 13.99 | 13.99 | 14 | 1 | 1 |
| 19/12/2024 | 14.72 | 14.72 | 14.72 | 147 | 1 | 10 |
| 18/12/2024 | 15.49 | 15.49 | 15.49 | 15,490 | 2 | 1,000 |
| 16/12/2024 | 16.30 | 16.30 | 16.30 | 163 | 1 | 10 |
| 12/12/2024 | 17.15 | 17.15 | 17.15 | 60,471 | 2 | 3,526 |
| 11/12/2024 | 18.05 | 18.05 | 18.05 | 181 | 1 | 10 |
| 10/12/2024 | 19.00 | 19.00 | 19.00 | 190 | 1 | 10 |
| 09/12/2024 | 19.99 | 19.99 | 19.99 | 200 | 1 | 10 |
| 12/06/2024 | 21.04 | 21.04 | 21.04 | 210 | 1 | 10 |
| 17/12/2023 | 22.14 | 22.14 | 22.14 | 221 | 1 | 10 |
| 12/11/2023 | 23.40 | 23.30 | 23.30 | 5,362 | 3 | 230 |
| 09/11/2023 | 24.54 | 23.28 | 24.52 | 499,823 | 16 | 21,462 |
| 07/11/2023 | 24.50 | 24.50 | 24.50 | 400,894 | 2 | 16,363 |
| 06/11/2023 | 24.60 | 24.00 | 24.50 | 800,238 | 17 | 32,994 |
| 05/11/2023 | 24.70 | 24.25 | 24.70 | 98,741 | 8 | 4,041 |
| 02/11/2023 | 24.70 | 23.00 | 24.70 | 1,053,762 | 21 | 44,707 |
| 01/11/2023 | 23.75 | 23.00 | 23.75 | 1,281,249 | 20 | 55,106 |
| 31/10/2023 | 23.45 | 22.62 | 22.62 | 4,870 | 5 | 212 |
| 30/10/2023 | 23.81 | 23.81 | 23.81 | 16,667 | 1 | 700 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 20/07/2025 | 13.30 | 13.30 | 13.30 | 665 | 3 | 50 |
| 19/01/2025 | 13.99 | 13.99 | 13.99 | 14 | 1 | 1 |
| 15/12/2024 | 16.30 | 14.72 | 14.72 | 15,800 | 4 | 1,020 |
| 08/12/2024 | 19.99 | 17.15 | 17.15 | 61,041 | 5 | 3,556 |
| 10/06/2024 | 21.04 | 21.04 | 21.04 | 210 | 1 | 10 |
| 17/12/2023 | 22.14 | 22.14 | 22.14 | 221 | 1 | 10 |
| 12/11/2023 | 23.40 | 23.30 | 23.30 | 5,362 | 3 | 230 |
| 05/11/2023 | 24.70 | 23.28 | 24.52 | 1,799,695 | 43 | 74,860 |
| 29/10/2023 | 24.70 | 22.62 | 24.70 | 2,356,548 | 47 | 100,725 |
| 22/10/2023 | 24.24 | 23.10 | 24.10 | 3,362,865 | 204 | 142,395 |
| 15/10/2023 | 24.24 | 21.85 | 24.24 | 1,401,878 | 135 | 60,905 |
| 08/10/2023 | 24.94 | 23.14 | 23.14 | 3,102,237 | 177 | 128,655 |
| 01/10/2023 | 24.74 | 21.00 | 24.74 | 3,661,074 | 186 | 163,040 |
| 24/09/2023 | 21.95 | 20.00 | 21.90 | 2,044,200 | 83 | 99,079 |
| 17/09/2023 | 20.24 | 19.31 | 20.24 | 1,892,900 | 44 | 95,317 |
| 10/09/2023 | 19.40 | 17.87 | 19.39 | 402,445 | 28 | 21,209 |
| 03/09/2023 | 18.25 | 17.10 | 17.84 | 183,572 | 25 | 10,278 |
| 27/08/2023 | 17.55 | 17.00 | 17.55 | 1,266,528 | 31 | 73,287 |
| 20/08/2023 | 17.40 | 17.34 | 17.34 | 126,993 | 6 | 7,309 |
| 13/08/2023 | 17.40 | 17.00 | 17.40 | 221,407 | 23 | 12,830 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2025 | 13.30 | 13.30 | 13.30 | 665 | 3 | 50 |
| 02/01/2025 | 13.99 | 13.99 | 13.99 | 14 | 1 | 1 |
| 01/12/2024 | 19.99 | 14.72 | 14.72 | 76,842 | 9 | 4,576 |
| 02/06/2024 | 21.04 | 21.04 | 21.04 | 210 | 1 | 10 |
| 03/12/2023 | 22.14 | 22.14 | 22.14 | 221 | 1 | 10 |
| 01/11/2023 | 24.70 | 23.00 | 23.30 | 4,140,067 | 87 | 174,903 |
| 01/10/2023 | 24.94 | 21.00 | 22.62 | 11,549,591 | 708 | 495,907 |
| 03/09/2023 | 21.95 | 17.10 | 21.90 | 4,523,116 | 180 | 225,883 |
| 01/08/2023 | 18.00 | 16.72 | 17.55 | 3,171,322 | 88 | 181,415 |
| 02/07/2023 | 18.00 | 15.50 | 17.71 | 2,612,621 | 80 | 154,896 |
| 04/06/2023 | 14.95 | 10.18 | 14.95 | 2,534,268 | 94 | 197,970 |
| 01/05/2023 | 10.47 | 10.17 | 10.18 | 2,844,264 | 35 | 274,395 |
| 02/04/2023 | 10.99 | 8.23 | 10.48 | 1,274,600 | 115 | 131,458 |
| 01/03/2023 | 7.86 | 6.02 | 7.86 | 2,246,063 | 261 | 329,381 |
| 01/02/2023 | 6.50 | 5.10 | 6.09 | 1,341,838 | 771 | 225,021 |
| 02/01/2023 | 5.17 | 3.41 | 5.16 | 2,609,966 | 1,625 | 668,861 |
| 01/12/2022 | 4.76 | 3.28 | 3.56 | 2,472,813 | 923 | 629,663 |
| 01/11/2022 | 5.48 | 4.54 | 4.54 | 2,208,888 | 931 | 439,390 |
| 02/10/2022 | 5.64 | 3.88 | 5.35 | 883,314 | 634 | 185,828 |
| 01/09/2022 | 4.35 | 2.61 | 3.76 | 643,154 | 427 | 191,130 |