السلام الدولية للنقل والتجارة أسعار تاريخية
مؤشر الأداء 17/03/2026
السوق الأول
أعلى سعر 1.21
سعر الإغلاق السابق 1.22
عدد العقود المنفذة 2
القطاعالنقل
ادنى سعر 1.21
سعر الإفتتاح 1.21
عدد الأسهم 200
Div0.00
التغير عن سعر الإغلاق السابق -0.01
سعر الإغلاق 1.21
معدل السعر 1.21
P/E13.07
حجم التداول 242
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/07/2025 | 1.02 | 1.02 | 1.02 | 10 | 1 | 10 |
| 24/06/2025 | 1.01 | 1.01 | 1.01 | 20 | 2 | 20 |
| 11/06/2025 | 1.01 | 0.99 | 1.01 | 168,351 | 2 | 170,050 |
| 04/06/2025 | 1.00 | 1.00 | 1.00 | 103,016 | 4 | 103,016 |
| 02/06/2025 | 1.01 | 1.01 | 1.01 | 505 | 1 | 500 |
| 29/05/2025 | 1.01 | 1.01 | 1.01 | 3,939 | 6 | 3,900 |
| 28/05/2025 | 1.01 | 1.01 | 1.01 | 253 | 1 | 250 |
| 21/05/2025 | 1.05 | 1.02 | 1.02 | 2,070 | 7 | 2,000 |
| 20/05/2025 | 1.05 | 1.05 | 1.05 | 2,100 | 3 | 2,000 |
| 19/05/2025 | 1.03 | 0.96 | 1.03 | 24,763 | 22 | 25,431 |
| 14/05/2025 | 0.96 | 0.96 | 0.96 | 48 | 1 | 50 |
| 08/05/2025 | 0.95 | 0.92 | 0.95 | 22,981 | 9 | 24,516 |
| 06/05/2025 | 0.91 | 0.90 | 0.91 | 1,221 | 2 | 1,351 |
| 04/05/2025 | 0.90 | 0.90 | 0.90 | 10,592 | 2 | 11,769 |
| 30/04/2025 | 0.91 | 0.90 | 0.91 | 1,837 | 5 | 2,039 |
| 27/04/2025 | 0.94 | 0.88 | 0.90 | 4,485 | 8 | 5,071 |
| 23/04/2025 | 0.90 | 0.90 | 0.90 | 9,900 | 3 | 11,000 |
| 17/04/2025 | 0.92 | 0.91 | 0.92 | 25,255 | 4 | 27,752 |
| 16/04/2025 | 0.91 | 0.91 | 0.91 | 910 | 1 | 1,000 |
| 13/04/2025 | 0.90 | 0.90 | 0.90 | 24,941 | 10 | 27,712 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 21/07/2024 | 1.10 | 1.09 | 1.10 | 10 | 2 | 9 |
| 14/07/2024 | 1.10 | 1.05 | 1.10 | 584 | 5 | 540 |
| 08/07/2024 | 1.11 | 1.11 | 1.11 | 27,750 | 1 | 25,000 |
| 30/06/2024 | 1.11 | 1.11 | 1.11 | 55,500 | 2 | 50,000 |
| 23/06/2024 | 1.11 | 1.11 | 1.11 | 222 | 1 | 200 |
| 02/06/2024 | 1.10 | 1.06 | 1.06 | 426 | 4 | 397 |
| 26/05/2024 | 1.14 | 1.10 | 1.14 | 795,123 | 4 | 718,331 |
| 19/05/2024 | 1.18 | 1.18 | 1.18 | 71 | 2 | 60 |
| 12/05/2024 | 1.24 | 1.18 | 1.18 | 474 | 5 | 391 |
| 05/05/2024 | 1.23 | 1.02 | 1.23 | 6,397 | 16 | 5,953 |
| 28/04/2024 | 1.16 | 1.10 | 1.10 | 1,209 | 6 | 1,073 |
| 14/04/2024 | 1.15 | 1.15 | 1.15 | 144 | 1 | 125 |
| 24/03/2024 | 1.20 | 1.11 | 1.19 | 3,763 | 18 | 3,376 |
| 17/03/2024 | 1.20 | 1.20 | 1.20 | 4 | 2 | 3 |
| 10/03/2024 | 1.20 | 1.16 | 1.20 | 1,283 | 9 | 1,105 |
| 03/03/2024 | 1.20 | 1.18 | 1.20 | 90 | 7 | 76 |
| 25/02/2024 | 1.20 | 1.07 | 1.20 | 1,420 | 5 | 1,295 |
| 18/02/2024 | 1.20 | 1.11 | 1.15 | 838 | 6 | 747 |
| 11/02/2024 | 1.30 | 1.29 | 1.29 | 6 | 4 | 5 |
| 04/02/2024 | 1.32 | 1.25 | 1.30 | 21,346 | 8 | 17,073 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 01/05/2019 | 0.46 | 0.37 | 0.44 | 123,641 | 224 | 289,438 |
| 01/04/2019 | 0.40 | 0.37 | 0.38 | 48,549 | 97 | 127,546 |
| 03/03/2019 | 0.43 | 0.38 | 0.40 | 34,412 | 88 | 86,327 |
| 03/02/2019 | 0.44 | 0.41 | 0.42 | 70,099 | 186 | 163,974 |
| 02/01/2019 | 0.43 | 0.39 | 0.42 | 55,620 | 130 | 134,141 |
| 02/12/2018 | 0.42 | 0.37 | 0.39 | 10,270 | 53 | 26,942 |
| 01/11/2018 | 0.47 | 0.40 | 0.40 | 68,885 | 191 | 155,687 |
| 01/10/2018 | 0.46 | 0.38 | 0.42 | 169,436 | 483 | 397,991 |
| 02/09/2018 | 0.48 | 0.39 | 0.40 | 60,847 | 202 | 139,190 |
| 01/08/2018 | 0.49 | 0.43 | 0.46 | 67,921 | 280 | 146,209 |
| 01/07/2018 | 0.49 | 0.42 | 0.44 | 22,915 | 144 | 50,246 |
| 03/06/2018 | 0.51 | 0.47 | 0.48 | 54,125 | 116 | 108,805 |
| 02/05/2018 | 0.58 | 0.51 | 0.52 | 240,409 | 404 | 438,235 |
| 01/04/2018 | 0.57 | 0.53 | 0.54 | 205,989 | 447 | 378,855 |
| 01/03/2018 | 0.59 | 0.53 | 0.54 | 97,136 | 250 | 175,578 |
| 01/02/2018 | 0.66 | 0.53 | 0.60 | 431,711 | 509 | 721,803 |
| 02/01/2018 | 0.59 | 0.54 | 0.56 | 159,989 | 195 | 285,044 |
| 03/12/2017 | 0.61 | 0.55 | 0.57 | 162,842 | 152 | 281,373 |
| 01/11/2017 | 0.67 | 0.60 | 0.60 | 412,666 | 538 | 664,567 |
| 01/10/2017 | 0.66 | 0.58 | 0.66 | 1,461,366 | 991 | 2,354,333 |